[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 
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
2016-07-142310.002349.002285.002334.0075600176231300
2016-07-132357.002364.002300.002322.0051200119015600
2016-07-122394.002402.002311.002313.00133100311470800
2016-07-112311.002381.002311.002365.0085900202923000
2016-07-082288.002308.002244.002244.0078700178191200
2016-07-072277.002305.002255.002277.0084600192524100
2016-07-062209.002290.002191.002281.00118300265472400
2016-07-052230.002243.002205.002233.003840085319300
2016-07-042330.002330.002240.002249.00112600255697800
2016-07-012219.002313.002208.002298.00115400261850500
2016-06-302330.002341.002206.002218.00133500299185000
2016-06-292249.002322.002200.002317.00164300375998800
2016-06-282162.002225.002133.002199.0089600196409700
2016-06-272135.002211.002134.002202.0088000191504800
2016-06-242305.002312.002075.002129.00153200331155200
2016-06-232186.002299.002178.002296.00144800325434300
2016-06-222235.002256.002169.002186.0057400126130600
2016-06-212225.002238.002179.002228.0069900154562600
2016-06-202220.002277.002210.002243.0074800168089200
2016-06-172202.002238.002175.002185.0083100182859600
2016-06-162241.002267.002176.002185.0096700212764300
2016-06-152264.002309.002231.002239.0075600170269000
2016-06-142294.002309.002263.002275.0070700160853200
2016-06-132351.002351.002291.002291.0092700213511500
2016-06-102422.002424.002356.002378.0087600209372800
2016-06-092381.002439.002371.002431.0055000132722200
2016-06-082394.002407.002352.002387.00109000259233700
2016-06-072352.002400.002341.002383.00174600412958200
2016-06-062378.002378.002337.002360.00107700253197100
2016-06-032406.002457.002391.002406.0071900172871900
2016-06-022460.002498.002404.002405.00117300284072200
2016-06-012488.002503.002440.002483.0098800244778400
2016-05-312478.002482.002449.002481.00128100316468500
2016-05-302471.002499.002430.002497.00100300248057800
2016-05-272416.002471.002416.002462.0089400219561200
2016-05-262472.002472.002405.002427.00120500292228100
2016-05-252473.002489.002441.002452.0096300236201000
2016-05-242458.002522.002444.002461.00138800343234600
2016-05-232461.002476.002409.002442.0090300220473100
2016-05-202441.002491.002441.002465.0043800108095900
2016-05-192429.002497.002427.002457.00147400362740000
2016-05-182446.002495.002423.002454.00118500290892900
2016-05-172395.002508.002395.002487.00169900420158800
2016-05-162413.002463.002393.002395.00147300355976400
2016-05-132471.002471.002417.002419.00153000372866200
2016-05-122480.002484.002415.002473.00221900543881100
2016-05-112552.002565.002501.002504.00124600314669200
2016-05-102519.002553.002483.002536.00182600461253600
2016-05-092553.002582.002517.002540.00155800395849800
2016-05-062545.002545.002475.002503.00275000687339800
2016-05-022525.002556.002485.002506.00271400682086400
2016-04-282564.002750.002550.002575.006575001728987100
2016-04-272500.002545.002483.002520.009868002485258100
2016-04-262509.002550.002489.002506.00263500659780800
2016-04-252533.002547.002494.002501.00170100426927600
2016-04-222628.002652.002539.002584.00179400463240600
2016-04-212690.002703.002658.002677.00133800357967100
2016-04-202609.002692.002609.002675.00223300595789700
2016-04-192541.002590.002480.002578.00186900480045600
2016-04-182492.002524.002476.002491.00156700390910200
2016-04-152565.002636.002533.002614.00196800513780100
2016-04-142521.002580.002485.002567.00231800586658500
2016-04-132490.002506.002463.002489.00176700439949800
2016-04-122473.002515.002469.002480.00237800591994800
2016-04-112439.002494.002433.002482.00193300478051800
2016-04-082385.002454.002328.002420.00297600716368900
2016-04-072400.002466.002390.002405.00120300290065000
2016-04-062442.002442.002315.002364.00201600478219400
2016-04-052501.002522.002434.002443.00236200586757600
2016-04-042500.002528.002478.002500.00285300712159100
2016-04-012522.002550.002483.002501.00219700549907700
2016-03-312502.002552.002498.002541.00220600558354200
2016-03-302538.002569.002498.002501.00139500352448900
2016-03-292550.002573.002526.002555.0098800252182700
2016-03-282556.002580.002514.002560.0059700151910100
2016-03-252535.002561.002519.002546.0077600197049700
2016-03-242501.002556.002501.002535.00125800319382100
2016-03-232520.002555.002490.002502.00150600377591600
2016-03-222539.002548.002484.002523.00134400337787200
2016-03-182501.002525.002495.002507.00220500552699800
2016-03-172502.002512.002467.002487.00239400597169000
2016-03-162483.002515.002421.002490.00289300717311900
2016-03-152490.002505.002459.002490.00228200565903100
2016-03-142489.002512.002466.002493.00267700666372300
2016-03-112404.002482.002404.002452.00294400719216800
2016-03-102349.002458.002349.002434.004244001028326100
2016-03-092330.002349.002287.002327.00287900667471800
2016-03-082365.002397.002294.002354.00272300636301400
2016-03-072345.002377.002345.002364.00280000660917700
2016-03-042149.002311.002149.002310.00373900844598900
2016-03-032062.002150.002060.002149.00140000297222800
2016-03-022115.002150.002060.002071.00302700627428400
2016-03-012080.002109.002044.002070.00179600373052500
2016-02-292065.002138.002055.002084.00386300809612800
2016-02-262078.002111.002027.002039.00352700722058200
2016-02-252040.002068.002024.002063.00401000820890300
2016-02-242069.002069.002014.002040.00386100785703800
2016-02-232082.002135.002076.002100.00356100751229400
2016-02-222074.002103.002052.002080.00419800872917300
2016-02-192161.002191.002073.002103.00328200690501500
2016-02-182219.002245.002170.002201.00185900410809400
2016-02-172164.002231.002115.002158.00283400611442300
2016-02-162177.002220.002141.002185.00282600618327300
2016-02-152178.002223.002137.002186.00238500518845200
2016-02-121970.002137.001970.002093.00436900905764600
2016-02-102305.002306.002132.002170.00343300754422900
2016-02-092371.002377.002318.002327.00263200614359200
2016-02-082344.002471.002344.002444.00321900779576300
2016-02-052310.002379.002277.002356.00355900835442400
2016-02-042547.002547.002375.002379.004116001002342100
2016-02-032590.002624.002549.002610.004169001081704200
2016-02-022690.002757.002679.002722.00177900484593600
2016-02-012679.002733.002660.002720.00233300632001200
2016-01-292600.002665.002573.002659.00246500646183500
2016-01-282529.002618.002493.002605.00345100890834200
2016-01-272480.002544.002440.002531.00239100597038200
2016-01-262454.002519.002437.002449.00166400411466900
2016-01-252487.002527.002461.002504.00126000315142400
2016-01-222364.002444.002325.002444.00180700432343700
2016-01-212311.002402.002285.002288.004710001102727200
2016-01-202415.002415.002308.002311.00313100733813900
2016-01-192451.002461.002385.002428.00285600691926300
2016-01-182458.002476.002408.002437.00125600307454300
2016-01-152520.002568.002500.002514.00198600502790300
2016-01-142593.002597.002459.002469.005304001318886600
2016-01-132626.002678.002590.002658.00201900535179400
2016-01-122683.002726.002606.002621.00299900795129500
2016-01-082840.002855.002728.002746.00356300991270500
2016-01-072873.002935.002845.002860.003574001028466300
2016-01-062894.002946.002840.002875.004169001200521700
2016-01-052955.002977.002888.002908.003425001002411300
2016-01-042990.002997.002906.002994.00258200768349900
2015-12-302985.002991.002960.002982.00149500445684100
2015-12-292985.002990.002912.002968.00187200555912700
2015-12-282974.003000.002900.002969.00238200705423400
2015-12-252830.002946.002805.002944.00178400517137800
2015-12-242960.002975.002828.002851.00178600518260100
2015-12-222944.002965.002903.002943.003517001033330100
2015-12-212860.002934.002847.002915.003672001064910000
2015-12-182876.002930.002852.002863.005899001704886900
2015-12-172857.002970.002843.002873.004198001211603400
2015-12-162861.002890.002741.002777.006924001936405100
2015-12-152865.002909.002832.002847.008412002413659100
2015-12-142710.002868.002706.002850.0012033003386575600
2015-12-112668.002783.002614.002760.0013397003595713600
2015-12-102600.002643.002599.002623.008030002111446900
2015-12-092581.002651.002571.002625.0011879003122874900
2015-12-082598.002662.002584.002619.0016536004341864400
2015-12-072818.002820.002606.002688.0019452005166221100
2015-12-042942.002988.002810.002818.008043002316549500
2015-12-033080.003095.002965.002975.005490001656533900
2015-12-023150.003200.003115.003125.00265000837616000
2015-12-013125.003215.003125.003155.00244000771791000
2015-11-303230.003270.003120.003175.004954001587105000
2015-11-273625.003680.003590.003650.00175100638345500

   ※ 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