[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 
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
2016-07-13435.00441.60430.20438.10107250004690589700
2016-07-12437.40441.00426.50426.50117510005083856100
2016-07-11422.60434.50420.10430.5084830003644451500
2016-07-08423.40424.20414.60414.60103170004321362000
2016-07-07426.10429.90423.20424.4067400002867718100
2016-07-06420.00425.10418.80424.90115340004873670300
2016-07-05422.00427.50420.90426.1075950003228485400
2016-07-04418.50426.90413.80426.3051900002195795900
2016-07-01423.00426.00414.00420.80112070004715712800
2016-06-30422.90422.90415.40420.40137200005758072800
2016-06-29414.10420.30408.80418.5089580003728092800
2016-06-28402.40412.40398.40406.10112930004585032000
2016-06-27398.60409.60395.70408.30149580006035195200
2016-06-24422.80424.40387.00392.70121720004879553900
2016-06-23410.40420.90407.30419.10212420008845297500
2016-06-22430.00430.90407.40412.502888900011957261500
2016-06-21439.30444.40430.40438.50177900007771601900
2016-06-20433.70441.10431.70436.50150100006576144600
2016-06-17423.70431.60422.70426.80123480005275665700
2016-06-16422.90429.90420.10421.60148430006301689100
2016-06-15426.80429.40418.90423.00173500007336289300
2016-06-14428.50435.50427.80430.70140660006068019000
2016-06-13436.00436.30430.00430.00121270005246682900
2016-06-10441.90445.60437.70445.60141320006253961300
2016-06-09444.50448.60440.50441.60170480007562337300
2016-06-08441.60451.00438.10447.30143050006395022500
2016-06-07433.00445.90433.00444.10141210006237412300
2016-06-06417.00433.40413.80432.40178600007640127400
2016-06-03428.10428.20417.10418.60192570008095455900
2016-06-02436.50438.90434.20436.10131790005749884600
2016-06-01442.30442.80434.10435.80171340007491468000
2016-05-31443.30451.30441.70447.903259000014622014200
2016-05-30443.00450.00439.00449.40106230004743851800
2016-05-27439.00445.80435.20442.40121350005376681500
2016-05-26444.90446.00435.90437.20123020005415740400
2016-05-25439.70445.80437.40440.50138740006128600300
2016-05-24435.30436.30430.30432.60143280006204784600
2016-05-23438.80440.40431.90435.10165510007199900500
2016-05-20441.00448.60439.30445.70111770004979217300
2016-05-19446.10449.30440.00442.10125940005589128100
2016-05-18441.80450.40438.30445.40136430006056330400
2016-05-17440.40448.90437.20448.80129970005784092700
2016-05-16434.80442.90433.10437.20100220004403069000
2016-05-13446.30448.00436.30436.30154270006798013000
2016-05-12436.60448.00435.50446.30137900006117099400
2016-05-11445.90452.90443.50444.60160850007208670600
2016-05-10424.80449.30421.70441.20222910009803492200
2016-05-09444.60447.50441.30442.5085760003808523900
2016-05-06441.40446.70438.80443.00136420006037473200
2016-05-02461.10462.80435.00437.002669300011870801600
2016-04-28503.50507.70481.00485.10146650007192737500
2016-04-27507.00508.00494.60497.5095240004747224500
2016-04-26506.80510.50499.10503.2082550004155468800
2016-04-25515.00516.60501.50502.80110490005579205300
2016-04-22512.00521.30509.50514.40126960006535354600
2016-04-21524.90527.80515.60524.0076340003988139400
2016-04-20518.50519.80514.50516.4089690004637582400
2016-04-19512.60519.40507.80510.60126400006473212100
2016-04-18497.70502.60494.50497.9080440004002537700
2016-04-15498.60509.30498.00507.7054030002732839300
2016-04-14496.50512.60491.40509.10162000008175475200
2016-04-13481.00486.60479.60483.8083020004013214100
2016-04-12474.00484.80474.00477.10100310004806789100
2016-04-11478.60480.50472.70476.3067080003195083300
2016-04-08475.00482.60467.80476.90113550005400595000
2016-04-07477.60483.90474.50480.60136790006569427400
2016-04-06479.70481.50466.80475.00180760008577681100
2016-04-05496.00496.70479.30480.80130060006295812400
2016-04-04500.50509.50495.80498.0096230004822283500
2016-04-01522.00525.30498.10499.20113270005710866200
2016-03-31517.50528.70513.80524.70126360006630261800
2016-03-30528.90530.20516.40516.70116600006079920200
2016-03-29526.50532.70526.50530.0073050003873082800
2016-03-28530.00532.50523.90532.5065690003476045200
2016-03-25521.40529.50518.80526.6059060003106612500
2016-03-24525.90527.70518.70521.3096810005065681700
2016-03-23512.60527.50512.10522.40120800006315735800
2016-03-22509.50520.80509.10513.00140270007202791300
2016-03-18503.00509.50503.00506.70127170006436557700
2016-03-17505.30510.30498.30502.40123600006235429400
2016-03-16506.00517.80505.10505.20122340006224359700
2016-03-15515.00520.50509.10510.50128430006590009000
2016-03-14516.90517.70507.50511.30126030006455713200
2016-03-11506.30519.70501.00515.80162660008313094100
2016-03-10498.00514.30492.20508.60174540008802521500
2016-03-09506.90508.50491.00492.202219500010977896700
2016-03-08523.40523.60512.00512.00145340007481479800
2016-03-07546.90547.50528.60529.1098040005215210800
2016-03-04543.30555.20543.00548.90101260005565768500
2016-03-03538.90555.70536.50543.30119660006532379900
2016-03-02534.00535.20527.00529.00117590006230833900
2016-03-01516.10522.10513.40520.5098340005093851100
2016-02-29541.30541.80521.10521.1094890005013248500
2016-02-26535.80541.20533.10533.8072690003900581500
2016-02-25529.90537.40528.50530.90122590006511119400
2016-02-24536.90542.80526.80528.60112160005971244100
2016-02-23543.40551.20538.40540.5076280004135988600
2016-02-22535.00543.60529.30540.9060050003233425100
2016-02-19534.60542.20531.10539.9075060004032116000
2016-02-18545.00548.70534.20536.30110600005964049300
2016-02-17538.90542.70521.00532.50128000006777743400
2016-02-16548.60552.60538.50539.90111580006062470400
2016-02-15532.40560.30532.40557.20149470008217306300
2016-02-12531.00544.00516.80520.00164250008674737600
2016-02-10552.30556.10525.70532.70131630007054370100
2016-02-09551.60559.20548.20554.80135530007510712100
2016-02-08550.70569.60550.10567.8085740004822741400
2016-02-05559.40560.30550.90557.30126070007016846500
2016-02-04565.20575.40564.30571.60158710009066759800
2016-02-03564.00567.20558.10566.70114450006445423500
2016-02-02580.00580.00558.30573.20129760007400520400
2016-02-01566.10567.00556.60561.20114050006410464600
2016-01-29544.00554.00535.80549.60153450008371351000
2016-01-28532.70539.20529.40534.00118280006323886700
2016-01-27520.00534.20519.10532.20127590006746595400
2016-01-26513.90514.00505.30506.6068650003488924300
2016-01-25527.00527.50516.40520.1077600004042169100
2016-01-22504.90520.20502.10518.70136140006972756400
2016-01-21500.00508.20488.90488.90137980006878771900
2016-01-20519.20522.40500.10500.10110760005640418300
2016-01-19527.00530.80517.80519.6088560004627162000
2016-01-18522.40530.70518.10527.80107720005672330700
2016-01-15532.00540.30529.00533.60158460008482985400
2016-01-14523.80531.90521.20527.70120730006351515800
2016-01-13533.30540.80528.90539.3089530004803846600
2016-01-12534.40542.80530.00530.0098740005272135800
2016-01-08542.00551.70540.00540.1089000004839783800
2016-01-07546.10552.70543.20545.7084290004613186000
2016-01-06550.00553.30542.60545.0078310004280263600
2016-01-05543.60552.00537.10547.80116390006351542700
2016-01-04565.00567.00544.30546.20104470005768592400
2015-12-30560.90573.10560.10570.8089090005073780000
2015-12-29554.50561.70548.80559.9060300003363932400
2015-12-28546.20558.10546.10553.6070320003899223500
2015-12-25556.00559.40543.30545.5062910003448531800
2015-12-24561.20567.90555.20555.8084880004767416200
2015-12-22545.00553.90544.20551.2083190004580472700
2015-12-21549.90555.20542.00548.50138510007578042500
2015-12-18565.00579.00554.30554.701841300010367179800
2015-12-17575.00575.40567.10567.90124250007090733200
2015-12-16572.10575.20565.00567.4084180004780570600
2015-12-15573.20573.70563.40568.0096190005471037300
2015-12-14574.30577.70570.10574.9093010005331717600
2015-12-11581.90590.20579.60587.80119780007000880600
2015-12-10584.70587.40583.30586.0089510005242949700
2015-12-09592.00594.60586.40589.7099830005880904200
2015-12-08602.60603.10594.50596.7076180004553101400
2015-12-07610.00610.30601.10602.2077820004696332600
2015-12-04601.90606.90595.20606.9098690005952666900
2015-12-03605.10614.30604.80609.3071580004367932200
2015-12-02613.10620.90611.00611.0090580005560012800
2015-12-01591.00613.00590.40613.00136440008289594700
2015-11-30591.10591.70584.00588.10165250009691847200
2015-11-27595.30597.50590.10591.2071220004221075500
2015-11-26592.40598.20591.20595.5063710003791090600

   ※ 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