[9531 東証1部] 東京瓦斯 日足 時系列データ

[9531 東証1部] 東京瓦斯 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-20572.50581.00569.50576.9068190003935902000
2017-07-19575.40577.50573.60574.0069900004019469700
2017-07-18579.10583.70575.40577.7043800002531746700
2017-07-14576.70583.10575.10579.2043480002518377400
2017-07-13573.70577.60570.10576.3059640003435282200
2017-07-12574.20577.10569.30569.9055830003192203700
2017-07-11575.50580.50573.30577.2037420002160088000
2017-07-10573.50577.50572.50576.3027850001603737800
2017-07-07574.50579.30570.60571.3047310002715943900
2017-07-06582.80584.80579.30581.3051600003001787900
2017-07-05578.00585.00578.00583.2045340002639167800
2017-07-04583.00588.00577.50580.7058400003400237600
2017-07-03583.60585.10579.70581.9046900002730081200
2017-06-30586.10587.50582.00584.3071150004161171300
2017-06-29586.50591.30585.10590.5068760004051814300
2017-06-28586.30589.50583.00583.8061180003584339300
2017-06-27586.00588.80584.50586.3050720002974417300
2017-06-26580.60587.00578.80586.4046520002722101800
2017-06-23585.90586.20582.10583.4053560003127802400
2017-06-22588.10590.60585.60586.0089700005271018100
2017-06-21599.80599.80587.90588.8092610005475273400
2017-06-20603.60606.40596.90597.0078980004740483600
2017-06-19596.50605.70594.50602.9053720003237106800
2017-06-16608.20609.20601.70603.1075000004535960400
2017-06-15604.00609.70600.40608.0062160003764874700
2017-06-14600.10607.00598.50604.0065720003973071500
2017-06-13598.00603.20596.20600.4069350004163405000
2017-06-12593.00603.80591.50600.9081150004862921500
2017-06-09585.80592.40585.80589.7070310004138634000
2017-06-08590.40597.00587.70588.8073940004370797400
2017-06-07591.80595.90587.20590.1065260003856234600
2017-06-06593.20596.70588.90590.4057210003386813600
2017-06-05585.40596.30583.70594.2057540003409902000
2017-06-02592.90598.20588.20592.0081740004853040600
2017-06-01579.80598.60578.30594.1093350005526417600
2017-05-31581.00581.30572.40575.00108570006249046500
2017-05-30579.30584.50579.30584.4038860002263585600
2017-05-29578.70582.60574.40580.3036560002119214800
2017-05-26584.30586.90579.30579.3039520002297808300
2017-05-25585.00588.20580.50587.9088740005196469900
2017-05-24585.00585.80577.10579.8083260004829672900
2017-05-23585.50586.50580.20581.8075160004376897100
2017-05-22579.30586.00577.00585.5073730004292778400
2017-05-19574.10583.50573.30583.3089140005168866200
2017-05-18575.00582.60575.00581.50152710008854603600
2017-05-17564.00572.00564.00571.7088640005047593300
2017-05-16555.10559.90553.80559.3066210003691659500
2017-05-15549.00556.50546.60554.7067210003717559400
2017-05-12551.20556.00546.40553.8074670004122273700
2017-05-11546.80550.10543.80549.20100780005522581300
2017-05-10545.80558.10544.20551.50125460006917764500
2017-05-09527.70538.90527.50535.8094430005049268300
2017-05-08527.30538.80526.30537.70106960005710123000
2017-05-02518.70522.30515.10519.8088560004595675200
2017-05-01510.70523.00510.20522.9086900004515448400
2017-04-28515.30521.60498.00517.50108360005606047300
2017-04-27534.10535.00520.00520.7077380004056236400
2017-04-26539.70539.70528.70533.7070660003766041700
2017-04-25526.60535.60524.50529.7072010003819995900
2017-04-24519.80525.40518.00522.7059160003092019600
2017-04-21511.90518.80511.10517.2065010003349437500
2017-04-20516.00517.50506.00506.0065840003355249100
2017-04-19507.20518.80506.80516.4083210004292560900
2017-04-18509.10514.30506.80513.7046150002358115100
2017-04-17496.30508.10496.00507.9032280001626372800
2017-04-14508.80508.80495.40498.4039860001995979100
2017-04-13509.80510.70502.50507.5065350003315406900
2017-04-12499.60507.50499.50505.8064760003264153600
2017-04-11503.10509.40503.10508.2050380002554479100
2017-04-10519.80520.00510.30511.7058460003007305500
2017-04-07517.40517.40507.10509.8077600003967991200
2017-04-06519.90521.40506.40507.4060550003098513000
2017-04-05520.90525.50517.10523.8075020003919527500
2017-04-04507.60523.50507.60522.4091830004765572500
2017-04-03513.70518.90507.20515.8083080004271533500
2017-03-31509.00516.90503.20506.60144740007387324000
2017-03-30516.40518.80490.20492.70160080007957014900
2017-03-29517.40519.20512.40515.9071890003709411400
2017-03-28512.50521.80512.50520.2065270003388558300
2017-03-27510.10512.20505.70509.9037940001931189000
2017-03-24509.90514.50507.70513.5036780001885695800
2017-03-23505.10509.90504.60508.6043200002195466400
2017-03-22510.00510.50504.80505.1044650002263743900
2017-03-21515.00516.10510.60513.4039910002050141700
2017-03-17517.30519.50512.40513.4076910003952407600
2017-03-16518.50521.50516.10520.1049220002555848700
2017-03-15520.90523.20516.10517.5055790002898354700
2017-03-14524.60526.00521.10521.6050600002646470800
2017-03-13514.40522.80514.40522.6053280002773961500
2017-03-10520.50526.50515.00521.3073980003855956000
2017-03-09511.90514.70509.30512.5055560002849545900
2017-03-08510.30511.90507.10511.2047270002410892200
2017-03-07508.50511.20507.10508.4050130002551110300
2017-03-06510.10513.50508.60509.6053680002737764500
2017-03-03525.90525.90514.20517.0056480002925476900
2017-03-02517.30521.90514.10520.1058750003049147100
2017-03-01513.60518.30510.90514.1066090003399680700
2017-02-28517.70519.50509.00509.8084260004324215600
2017-02-27509.50515.50506.30511.3081860004186211300
2017-02-24519.60522.90516.10517.0067680003511281800
2017-02-23517.30522.00513.00522.0048620002524085600
2017-02-22520.50520.90515.80517.2046530002408900000
2017-02-21515.00518.90515.00518.9040000002071488500
2017-02-20513.90518.20511.60516.2032110001655429000
2017-02-17515.20518.00512.60516.8041530002141331600
2017-02-16520.80520.90514.10516.7040050002070422000
2017-02-15525.80526.60516.60518.3047560002471908800
2017-02-14530.20530.20521.10523.6065960003462189200
2017-02-13526.50527.20519.30520.2053900002809777100
2017-02-10519.30528.30518.50527.0092760004859239100
2017-02-09502.90512.00502.20511.9084830004314014400
2017-02-08497.10505.10497.10503.2064940003259934800
2017-02-07491.40501.10491.40498.3046830002329717700
2017-02-06494.50500.10493.20498.4066860003320339900
2017-02-03508.50508.50496.20499.20108050005414132000
2017-02-02495.30495.30485.40488.50109150005332998300
2017-02-01507.80508.20500.80501.3080410004048240400
2017-01-31513.90515.10498.40499.80111810005658770500
2017-01-30522.30522.80514.30519.5079190004107283000
2017-01-27530.00534.80526.50528.4088120004671809500
2017-01-26529.60530.90522.10526.2077660004093412800
2017-01-25530.00532.50518.10521.3062370003258212600
2017-01-24517.80525.00515.90521.4096290005012888800
2017-01-23521.90525.70519.00523.0050300002626086700
2017-01-20524.60531.50521.90528.9059600003151937300
2017-01-19526.00531.00522.50525.8043070002266986500
2017-01-18516.10519.80512.50518.8073930003820527500
2017-01-17524.30526.90518.30519.2066190003449363400
2017-01-16527.80530.70525.90529.3048740002576036700
2017-01-13521.90535.90521.90533.4071420003793233300
2017-01-12530.40531.30520.30521.9075730003960596800
2017-01-11535.60535.60529.20529.7055030002926402500
2017-01-10529.00533.60525.60525.6062480003299695700
2017-01-06537.80538.50532.10538.3049170002634931400
2017-01-05537.30539.90535.00536.7041170002212239400
2017-01-04528.00539.60526.70538.3075390004045083700
2016-12-30530.90531.90524.50528.9054950002908365100
2016-12-29540.00541.90532.50535.4047010002524239300
2016-12-28539.30545.80537.60540.2052990002868465500
2016-12-27538.00543.60536.60542.9050110002712572100
2016-12-26546.50547.50538.00538.3040660002198704000
2016-12-22544.20544.80539.30543.2081130004404141700
2016-12-21552.40557.20545.00546.40142340007847916100
2016-12-20543.40556.30543.20555.20160490008875887300
2016-12-19540.30543.70538.20542.7062050003358611500
2016-12-16541.40541.70534.80536.7092280004956053100
2016-12-15538.70541.40535.30538.2072500003901639800
2016-12-14539.00546.40538.40539.30131360007112539200
2016-12-13524.30536.00524.10535.90148820007918874900
2016-12-12517.80533.00514.20527.20175350009232107200
2016-12-09508.60511.30502.20507.80139470007072483700
2016-12-08500.00507.40497.60505.60166870008409207600
2016-12-07489.20492.90483.10490.3095130004648333500
2016-12-06496.00496.00481.20486.60146920007155895500
2016-12-05494.00495.20487.90489.8064610003165882800
2016-12-02500.00502.50495.50496.30106590005314751700
2016-12-01497.50505.60492.30501.80113390005668257200
2016-11-30495.00499.60491.90498.702608700012990042500
2016-11-29490.30491.50485.10488.20102260004990392200
2016-11-28482.60495.80482.00493.90109340005376158600
2016-11-25477.00484.40476.80481.7088790004272441400
2016-11-24472.90474.30468.40472.50111830005283489700
2016-11-22468.30471.10463.40467.60104840004906248700
2016-11-21473.70475.30468.10469.10101960004799916200
2016-11-18479.80480.90473.60473.6078410003728553400
2016-11-17479.10487.50477.20483.30104180005035502300
2016-11-16479.40479.40473.30475.2069540003306727900
2016-11-15477.70478.10470.10474.4066710003157101800
2016-11-14475.00481.50473.30476.1087110004162772700
2016-11-11484.50485.10467.00468.90153960007309408500
2016-11-10486.00489.80477.70481.40104780005043855100
2016-11-09486.70491.40461.40472.50136810006515058400
2016-11-08482.90485.40480.60482.2090120004347988500
2016-11-07481.40484.20477.10479.7076600003671797000
2016-11-04480.60484.50473.60476.6096760004613646700
2016-11-02484.90486.60479.80484.2083820004047636100
2016-11-01481.60491.00478.20491.00135650006615260500
2016-10-31471.20476.40468.80476.2065250003092397000
2016-10-28485.00485.20473.20476.90114640005473191500
2016-10-27489.80492.90482.30484.1061370002982482600
2016-10-26484.80490.00482.70489.2053030002584756400
2016-10-25477.90484.50476.10484.4076110003671563000
2016-10-24478.20479.50475.40475.8055870002663924900
2016-10-21476.30477.70471.90476.1092100004373101000
2016-10-20470.70476.30468.30475.9062010002941247700
2016-10-19467.00469.30465.30467.7050940002380423300
2016-10-18461.50467.00459.70467.00118790005507850900
2016-10-17458.60465.50456.30462.4059480002749335300
2016-10-14458.80460.40456.40460.0079300003641990300
2016-10-13457.00458.90453.20456.1046290002110348300
2016-10-12455.30457.90454.70455.0066450003029623900
2016-10-11456.80462.30455.20460.2071670003298965200
2016-10-07454.20454.80450.60453.9099170004493866600
2016-10-06455.70455.70448.60453.4092610004185552700
2016-10-05452.70457.50451.40456.0089960004096710300
2016-10-04453.00455.30449.30450.5062320002817286600
2016-10-03454.00456.20450.20450.8089780004064555300
2016-09-30449.70451.60447.20447.60127560005730255000
2016-09-29469.40472.00461.50462.20178020008278917600
2016-09-28460.00467.00455.50466.70112960005221461400
2016-09-27460.00475.50455.90475.50101370004746461800
2016-09-26475.00476.50466.10467.6073480003457191500
2016-09-23469.80474.30466.00474.20139560006581972600
2016-09-21468.30473.50461.20472.60111990005246571600
2016-09-20463.00475.30461.90470.90177960008360798700
2016-09-16445.70460.90444.90458.40178620008130884700
2016-09-15445.10449.80441.80449.5086280003853433000
2016-09-14441.10452.90441.10450.90103770004659041800
2016-09-13456.40457.30445.30447.6082520003707841300
2016-09-12445.70457.00445.20456.30127520005766189600
2016-09-09455.80459.20450.30453.7099710004533981400
2016-09-08461.20462.60453.60460.10108070004958999300
2016-09-07455.50467.00454.80466.70115880005379480000
2016-09-06449.70455.70448.70453.7062560002836853000
2016-09-05449.80457.10447.40451.5059340002684380200
2016-09-02439.00444.50436.40443.6061450002713455100
2016-09-01438.90440.70434.10439.3086820003801037900
2016-08-31438.60444.60435.30443.5073710003256082800
2016-08-30437.00440.30431.80438.8053750002353707700
2016-08-29442.00444.00436.10436.1056420002479683700
2016-08-26442.10442.90429.60429.6047690002062861200
2016-08-25436.60439.90432.50437.8051580002254314500
2016-08-24441.90444.10436.60437.9060000002635856300
2016-08-23430.90439.80424.20439.60119310005177265200
2016-08-22418.50423.40415.40422.9046850001968139500
2016-08-19424.50424.50420.60421.8042700001802558300
2016-08-18433.00433.00420.50420.5058580002491413100
2016-08-17423.90436.50423.10436.0056040002421016200
2016-08-16436.30436.30426.60426.6067200002891818800
2016-08-15434.60437.30430.10436.3078510003409561900
2016-08-12432.40439.80430.10438.8086490003771671800
2016-08-10439.30442.30427.00428.1078580003390429900
2016-08-09432.90436.50428.10434.8078520003392547700
2016-08-08432.00434.20428.00430.3081240003495483200
2016-08-05423.30426.40419.30422.0081410003433777400
2016-08-04424.30428.40420.70427.7055500002364025800
2016-08-03422.20426.90420.10421.1075600003192300700
2016-08-02436.70439.70431.30431.4054330002361056800
2016-08-01430.20443.30429.00442.4071700003141310200
2016-07-29444.00445.50432.70439.00128440005639043600
2016-07-28452.20452.20439.50439.8082190003635574700
2016-07-27453.40456.30448.00453.90101800004601699400
2016-07-26455.60456.30444.50447.3084750003801799500
2016-07-25458.80463.90458.10459.8064460002970513600
2016-07-22452.00458.10451.30453.5053620002432345800
2016-07-21458.60461.80454.20458.7095960004390644700
2016-07-20449.10455.10447.90453.50110100004978128800
2016-07-19445.50455.30443.60451.20140610006344507300
2016-07-15441.50444.50438.60441.1093990004147250300
2016-07-14440.10444.60438.90441.20109610004843770300

   ※ 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