[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 
2017-11-172675.002675.002610.502618.0020564005417551450
2017-11-162678.502685.002650.002662.5011349003022410800
2017-11-152727.002734.502663.502676.5019033005124142850
2017-11-142768.002768.002722.002726.0016951004644188100
2017-11-132811.002832.502780.002782.5014556004079844250
2017-11-102830.002855.002785.502826.0019479005494016000
2017-11-092836.002922.502836.002871.5024954007193570000
2017-11-082800.002833.502790.502833.5020350005732418000
2017-11-072762.502800.002736.002800.0018105005023323550
2017-11-062787.002789.002754.002763.5014564004024676400
2017-11-022793.002799.502767.502794.5014883004145726700
2017-11-012798.002821.002787.002793.0020003005592957900
2017-10-312850.002857.502802.002820.5014655004131723750
2017-10-302887.002887.002823.502834.5019304005475984550
2017-10-272900.002905.002851.002868.0013219003789314300
2017-10-262895.002904.002867.002887.0010160002931755750
2017-10-252949.502949.502885.002895.0011796003424771400
2017-10-242925.002965.002921.502961.5011313003335458200
2017-10-232918.502919.502899.002908.506310001835235950
2017-10-202870.002898.502868.002895.008038002324166250
2017-10-192895.002909.002865.002872.0013935004007261450
2017-10-182890.002914.002882.002907.508441002450948950
2017-10-172898.002903.002874.502881.008934002575315300
2017-10-162880.002924.002874.002896.509232002681396400
2017-10-132836.502909.002833.002887.5010458003010501500
2017-10-122890.002906.502875.502876.5010745003104309550
2017-10-112858.002891.002854.502874.009718002792766000
2017-10-102845.502879.002823.502874.5013737003935316600
2017-10-062872.002878.002812.502814.5012724003599931200
2017-10-052845.002886.002841.002859.5013025003730759300
2017-10-042805.002849.002804.002836.5010514002977141350
2017-10-032782.502806.502778.002798.5010951003060336100
2017-10-022765.002785.502746.502749.009775002697060050
2017-09-292826.502826.502735.502758.0024095006650761450
2017-09-282797.002845.002786.002844.0017042004817950600
2017-09-272789.502794.002763.002763.0010004002769199700
2017-09-26560.70567.40560.50564.4064180003623288600
2017-09-25565.40566.90554.50560.1083000004646909000
2017-09-22565.60567.80563.40567.7051230002900623300
2017-09-21563.00566.70561.00564.7087950004958412100
2017-09-20567.50572.60560.30563.4082160004628366200
2017-09-19558.90576.20557.70574.50105560006008318700
2017-09-15578.50578.70553.50555.10127760007158844000
2017-09-14582.00583.80571.70572.8067770003912552400
2017-09-13577.00581.10576.10579.9035950002082300500
2017-09-12581.00582.00575.40577.0036630002116694100
2017-09-11575.00580.10570.50573.3050150002883101100
2017-09-08573.80573.80566.10568.3065480003739513700
2017-09-07570.20572.80567.10568.1034170001947169800
2017-09-06564.60568.00560.10568.0043940002485733900
2017-09-05571.50572.40562.70566.5041220002334698000
2017-09-04581.00582.90568.70572.4041000002350729500
2017-09-01582.20583.20576.40580.3037500002173145100
2017-08-31577.40584.00575.40583.2055550003232305200
2017-08-30567.60579.50566.30577.9068330003932398800
2017-08-29567.50570.80565.10567.3042000002383361000
2017-08-28564.10571.50557.90570.0070020003960021800
2017-08-25558.20561.20554.90559.4073750004116682700
2017-08-24565.40567.40560.50563.0076290004296016000
2017-08-23581.00581.90569.10570.4082700004728079600
2017-08-22591.00592.10579.20579.6058480003408589100
2017-08-21579.80593.20576.20592.4065430003841894300
2017-08-18575.30578.00568.20574.8071890004115777200
2017-08-17581.50581.60576.50578.2050050002895812100
2017-08-16582.80586.90582.80583.1029270001709386800
2017-08-15583.30586.30579.90582.4059570003471377000
2017-08-14584.70591.50580.00582.4063240003701229900
2017-08-10583.90588.80581.70585.0060400003535266300
2017-08-09589.30590.20576.90580.9052980003082697200
2017-08-08588.30590.70585.30589.8041150002422797900
2017-08-07578.80589.20578.40588.3052830003096119300
2017-08-04572.30577.30570.20576.2073790004241375900
2017-08-03574.10579.50571.00571.4072740004174365600
2017-08-02571.70573.00564.40567.6063010003577736600
2017-08-01575.10577.60567.20570.10109820006264240200
2017-07-31590.50591.80582.70585.1084880004971385400
2017-07-28584.20601.60583.80593.5070080004154254800
2017-07-27572.40590.20572.10588.0074890004382122500
2017-07-26572.00575.70568.60573.5043190002474403500
2017-07-25570.10573.00568.40571.2028110001605748700
2017-07-24572.00572.40566.10571.1058540003333673200
2017-07-21577.00583.60574.90575.8061830003576402300
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

   ※ 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