[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 
2017-07-213690.003700.003610.003650.00123100448430500
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
2016-11-163170.003265.003170.003255.00204700662732000
2016-11-153110.003150.003085.003145.00137500429375500
2016-11-143085.003125.003085.003115.00143600446760500
2016-11-113130.003140.003035.003045.00129900399190000
2016-11-103140.003140.003055.003090.00178000551269000
2016-11-093100.003110.002902.002936.00199300594113300
2016-11-083100.003100.003030.003040.0090300275671000
2016-11-073110.003125.003055.003080.00178100548841500
2016-11-043080.003095.003025.003060.00192100587232500
2016-11-023170.003175.003075.003080.00184000571821500
2016-11-013165.003220.003135.003210.00256000817549500
2016-10-313180.003190.003105.003185.004143001305472000
2016-10-283100.003260.003070.003250.0010929003515457500
2016-10-273155.003220.003145.003200.00264200841494000
2016-10-263200.003260.003190.003250.00246000795163000
2016-10-253085.003170.003085.003170.00251600789429500
2016-10-243060.003110.003055.003070.00143500440271000
2016-10-213195.003195.003040.003075.00277900859622000
2016-10-203305.003305.003180.003215.003103001001775500
2016-10-193270.003335.003265.003305.00166600550350500
2016-10-183270.003290.003250.003270.00139800457039500
2016-10-173300.003300.003225.003235.00133200433836000
2016-10-143270.003300.003255.003290.00156100512599500
2016-10-133255.003300.003235.003285.00214700702103000
2016-10-123265.003285.003210.003255.00299500973811000
2016-10-113250.003315.003245.003305.00190700627699500
2016-10-073190.003230.003145.003225.00235400751692500
2016-10-063190.003225.003165.003225.00261600837555000
2016-10-053200.003220.003155.003220.00282400901640500
2016-10-043210.003230.003185.003225.00119700384186500
2016-10-033135.003225.003135.003210.00130900419064000
2016-09-303200.003205.003135.003135.00160100507097500
2016-09-293240.003285.003215.003255.00160600522046000
2016-09-283185.003220.003165.003180.00147300469160500
2016-09-273150.003240.003125.003235.00172800553607500
2016-09-263250.003250.003175.003215.00131600422622500
2016-09-233215.003270.003180.003260.00199900647364000
2016-09-213150.003195.003120.003190.00204500647445500
2016-09-203110.003165.003080.003120.00221200691081000
2016-09-163035.003095.003015.003090.00151300464726500
2016-09-152978.003030.002953.003015.0099100297811600
2016-09-143020.003055.002990.003020.00159000481872000
2016-09-133045.003075.003020.003050.00119500364081500
2016-09-123010.003075.003000.003015.00176800536601000
2016-09-093000.003035.002998.003015.00178500538051100
2016-09-082918.003010.002910.002990.00232300690753800
2016-09-072900.002949.002889.002940.0096200281897700
2016-09-062880.002919.002854.002919.0071800208404900
2016-09-052880.002915.002868.002878.0092300266331500
2016-09-022850.002880.002822.002867.00126900362480400
2016-09-012879.002879.002805.002862.00136500388135500
2016-08-312780.002898.002752.002884.00216600618394400
2016-08-302723.002770.002688.002751.00147200404468600
2016-08-292723.002769.002705.002751.0085500234886000
2016-08-262700.002730.002665.002681.00103500278962400
2016-08-252683.002712.002636.002677.0075200201100500
2016-08-242723.002723.002669.002692.00132500357397800
2016-08-232675.002736.002665.002723.00242200656831600
2016-08-222587.002683.002584.002675.00168600446534900
2016-08-192578.002608.002551.002587.00156100403971000
2016-08-182537.002623.002529.002579.00162300419315700
2016-08-172572.002619.002541.002597.00146200376843700
2016-08-162613.002660.002591.002622.00204700540008500
2016-08-152497.002645.002493.002613.00217200564941200
2016-08-122486.002568.002445.002529.00302500761167200
2016-08-102288.002346.002271.002336.00101900236851500
2016-08-092282.002328.002240.002323.00151300348076200
2016-08-082280.002283.002213.002282.0096800218760300
2016-08-052228.002254.002210.002237.00115700258496900
2016-08-042201.002238.002182.002231.00121000267636400
2016-08-032253.002271.002182.002190.00180700398841100
2016-08-022432.002442.002308.002320.00254000602649100
2016-08-012412.002500.002380.002490.00176400436160700
2016-07-292459.002530.002361.002443.00379800929772800
2016-07-282288.002468.002198.002421.00292500681248400
2016-07-272444.002444.002306.002338.00143500335347900
2016-07-262364.002380.002321.002345.00102300239837600
2016-07-252450.002450.002356.002365.00157900375293800
2016-07-222360.002463.002341.002462.00241900585521900
2016-07-212370.002394.002288.002320.0080300187119400
2016-07-202347.002364.002307.002324.0084300195995400
2016-07-192352.002367.002309.002342.0063200147507400
2016-07-152330.002379.002301.002322.0095500223597000

   ※ 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。 

s7db.com Twitter Blog