[9532 東証1部] 大阪瓦斯 日足 時系列データ

[9532 東証1部] 大阪瓦斯 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26455.40461.10454.40460.7048440002223593900
2017-06-23452.00456.40450.00455.1051240002328884900
2017-06-22452.00454.60451.10452.5045460002058829000
2017-06-21458.80459.80453.10453.2060610002755744600
2017-06-20456.50458.90455.40456.2060130002748428200
2017-06-19448.90455.90448.60455.4041760001897067700
2017-06-16455.70456.50451.30452.1089640004063138300
2017-06-15451.30458.70449.70457.1090520004118095600
2017-06-14448.90453.70447.30451.6056840002567276500
2017-06-13444.20450.60443.60449.0065100002920206600
2017-06-12444.10448.70442.10447.2061470002745158200
2017-06-09448.30449.30442.90444.2071160003174259100
2017-06-08448.80449.40445.40447.8070190003142342400
2017-06-07451.90453.70448.20449.0080150003608742400
2017-06-06452.30452.90446.40447.7072240003243682100
2017-06-05450.00453.60445.30451.9067360003040189400
2017-06-02446.80450.70444.20449.2094520004240414700
2017-06-01439.00450.80438.70446.90140920006299568400
2017-05-31431.80437.90430.10437.30163900007144264400
2017-05-30427.60432.10427.50431.9058740002527458600
2017-05-29427.40430.20424.80428.3057820002476787200
2017-05-26430.60433.20427.00428.1064500002766926300
2017-05-25427.00435.40423.80433.9098730004262031200
2017-05-24423.70426.40420.90424.7092750003930417400
2017-05-23418.50422.70415.00421.1088630003722427800
2017-05-22415.00416.80412.60416.60114890004773315800
2017-05-19424.50425.90414.50418.20162530006793843100
2017-05-18432.30435.80431.40435.10110000004770975800
2017-05-17424.30433.70424.30432.9073920003182469800
2017-05-16425.70428.40424.30426.3053870002296557000
2017-05-15422.30425.90420.20424.6046920001988574000
2017-05-12420.80424.80420.20423.5060200002545156200
2017-05-11422.10424.00418.90420.8077220003249022300
2017-05-10422.20425.80420.70422.9079820003380214300
2017-05-09416.00421.40416.00419.7080930003392299200
2017-05-08418.50420.70413.40419.50105830004423228100
2017-05-02415.90416.40412.20413.8057640002385720100
2017-05-01415.20415.90411.20413.1074250003066543000
2017-04-28416.00419.70415.50417.3083910003502626300
2017-04-27427.00430.50415.80416.00125720005282533000
2017-04-26435.00435.00428.40433.9054530002357474400
2017-04-25429.20433.90427.90432.4049210002124828700
2017-04-24426.00429.90423.20428.6044910001921715000
2017-04-21419.00422.90417.90422.1048360002034510400
2017-04-20424.60424.90415.10415.8059330002482470400
2017-04-19420.70426.50419.50425.6077680003292957400
2017-04-18425.10425.50422.00424.7035110001488699900
2017-04-17414.00422.50413.70422.5034820001458402600
2017-04-14421.10421.80413.00416.5045360001892092400
2017-04-13423.70426.30421.10422.0051080002159808400
2017-04-12420.70425.20420.10423.2046530001967177600
2017-04-11420.90424.40420.50424.3042380001791969500
2017-04-10427.00428.80423.60425.6041840001781558100
2017-04-07425.00426.30421.00423.2079470003368984100
2017-04-06431.40432.50420.40420.9062410002647009100
2017-04-05430.70434.80429.50433.6048850002114577400
2017-04-04429.20434.40428.70432.2056480002436688000
2017-04-03427.80430.60423.40428.8044210001889915200
2017-03-31428.00431.20423.00423.0077930003322975600
2017-03-30435.20436.90420.20423.0083660003566492600
2017-03-29437.50438.70433.70437.0067590002950934400
2017-03-28440.10441.40438.20439.7063730002802365000
2017-03-27437.20439.10434.40438.0038260001672808800
2017-03-24437.90441.30435.50441.1043300001905255800
2017-03-23433.00436.60431.60436.2037850001645491500
2017-03-22431.60434.90431.50432.9050910002205720600
2017-03-21434.80436.40432.80434.1042730001855593200
2017-03-17438.10438.30431.00434.3090230003916151000
2017-03-16442.40443.10439.90440.9030320001337717400
2017-03-15439.80443.90437.00441.0052760002328248000
2017-03-14441.50443.00439.10439.1030500001341906200
2017-03-13436.00441.40435.60440.7051150002250572800
2017-03-10434.20440.50433.90437.90100800004400654800
2017-03-09443.30443.50435.60436.8054390002381744500
2017-03-08440.30443.50438.70442.1061940002731232500
2017-03-07432.50439.90432.50439.0061660002700076800
2017-03-06437.00438.90432.10432.1035050001520858900
2017-03-03442.60444.40436.70439.0034600001520604000
2017-03-02440.70442.30438.50440.0044690001967576400
2017-03-01436.10438.70434.00437.1040580001771919400
2017-02-28437.00440.10432.10433.2081760003561100800
2017-02-27434.40436.80430.60434.0070480003058868900
2017-02-24439.40441.50437.50438.9056490002482755200
2017-02-23438.80441.10434.60440.1049730002183600100
2017-02-22438.00438.30434.70437.5040870001785898100
2017-02-21430.00435.20430.00434.3032810001421537000
2017-02-20428.20431.70426.20431.5023440001007791600
2017-02-17430.60432.20428.10430.0042200001813992100
2017-02-16432.90433.10429.30430.9041110001771159600
2017-02-15440.00440.40431.30432.9044010001910989200
2017-02-14443.50445.00436.50436.7046860002055761400
2017-02-13444.30445.00436.60439.3055970002458460700
2017-02-10443.90445.00441.80443.3051880002299737600
2017-02-09434.10438.10433.60437.5052970002309490100
2017-02-08435.00436.80431.30435.1040170001745372000
2017-02-07427.10432.00427.10431.1040660001749988600
2017-02-06431.20432.50428.10432.1040940001762972000
2017-02-03431.90434.30429.00429.3068910002966784100
2017-02-02433.40433.90424.60427.3080320003432369300
2017-02-01432.90436.50431.30434.3071090003088077200
2017-01-31429.90430.00421.90422.7057910002463515800
2017-01-30431.20433.60429.40433.0059830002583955600
2017-01-27436.90438.90431.90432.2039900001732053000
2017-01-26436.10438.80433.00435.3075640003297595000
2017-01-25435.10438.60429.30431.8057370002477814300
2017-01-24430.00433.10427.40429.2073140003141082300
2017-01-23438.80439.00435.00437.0048570002123237200
2017-01-20440.70444.50439.80442.6036100001598743300
2017-01-19442.90447.40440.20440.9041160001821550600
2017-01-18440.00440.80436.40438.0053410002340630900
2017-01-17445.90446.80440.00440.0063740002815350800
2017-01-16445.10447.40442.30444.1046820002080509000
2017-01-13446.10452.40445.50449.9063540002855500000
2017-01-12450.00450.40442.30444.4052750002344758800
2017-01-11452.00452.90447.40448.6061430002764332300
2017-01-10450.00454.10447.00447.0060920002738160800
2017-01-06457.50458.90454.60457.1062780002865790000
2017-01-05460.00460.00455.10456.8059290002711500800
2017-01-04455.00459.80454.10459.3069500003183205500
2016-12-30451.50452.30448.60449.6044350001997462200
2016-12-29462.80463.40452.30454.4059700002724643400
2016-12-28459.00464.10458.50461.3040310001861768700
2016-12-27457.50461.20456.30460.7059790002746745500
2016-12-26462.40462.90458.20459.3035100001615392000
2016-12-22463.90464.20460.20461.8054990002539221400
2016-12-21464.20467.70462.40463.9092570004304250000
2016-12-20459.00466.70457.30466.0075350003499191200
2016-12-19458.10461.80455.60461.1048870002247693700
2016-12-16463.00464.90455.90456.1075490003460868100
2016-12-15458.20460.70456.20457.8057650002641422000
2016-12-14449.80463.80449.80459.90106220004867309700
2016-12-13443.10446.50442.30445.80113670005053544900
2016-12-12443.00452.20440.10447.6087350003910643500
2016-12-09436.00442.80434.60439.8090380003960360700
2016-12-08438.00442.70436.70439.30132130005805277200
2016-12-07429.10434.50425.60432.2060380002603983900
2016-12-06438.00439.50426.60427.50132070005682464400
2016-12-05434.00436.50431.40433.1043570001886479500
2016-12-02437.60440.80434.70435.9066850002924017800
2016-12-01434.70448.00432.10439.40123170005417289000
2016-11-30434.80436.80431.60432.6072550003145716600
2016-11-29430.50432.90429.10430.5047200002032347000
2016-11-28425.50435.10424.20432.2084180003634089400
2016-11-25421.40423.90420.20422.5048600002052150700
2016-11-24421.90422.00418.00419.2051080002141833300
2016-11-22417.00420.90413.10418.9051670002160976200
2016-11-21420.30422.20417.40419.2071350002995554800
2016-11-18427.10427.10420.60421.3072900003082777200
2016-11-17426.90431.00426.60429.1057330002456957300
2016-11-16427.50428.10421.60424.9050330002137021400
2016-11-15426.20426.40420.00423.7046970001985006000
2016-11-14427.00429.40424.10424.6048330002061095600
2016-11-11436.80436.80420.70422.1089230003804951700
2016-11-10437.10438.70429.20433.0067200002906629500
2016-11-09436.00439.60418.00422.0084530003603714800
2016-11-08435.40435.60432.00432.3050630002193843700
2016-11-07436.10437.80432.40434.1051210002222858800
2016-11-04434.80436.90430.90432.7043910001900356500
2016-11-02438.50439.40433.70437.3062550002731641000
2016-11-01440.30442.30435.80442.3054800002411682400
2016-10-31433.20436.80432.50436.7059960002610965000
2016-10-28442.00442.30435.20437.90133360005833822700
2016-10-27447.20447.20435.70438.6085990003780705200
2016-10-26445.00448.90443.40447.7054220002424174100
2016-10-25440.60445.00438.30444.7048990002170549900
2016-10-24440.60444.70438.40440.0040940001803044700
2016-10-21439.90442.00437.50438.5047870002101981300
2016-10-20436.20441.50435.60440.4049430002171999800
2016-10-19434.10436.00433.00434.3050610002198314400
2016-10-18428.70435.00426.30434.8081490003512864500
2016-10-17424.90430.10423.00429.5060230002575311400
2016-10-14426.50427.50422.70425.8058990002507879200
2016-10-13422.20424.60419.70423.3058420002467334500
2016-10-12424.90427.50420.40420.6078620003331473000
2016-10-11425.00427.50422.50425.7066680002838793100
2016-10-07420.40421.90414.30418.7063190002638280200
2016-10-06423.00423.00418.80421.7072470003049149000
2016-10-05420.00424.50419.60421.6054460002296328600
2016-10-04423.30423.70416.90419.9063310002654263900
2016-10-03426.90429.20422.20423.2065300002774193400
2016-09-30420.90423.50415.50422.1073090003071491300
2016-09-29430.00431.00427.10427.3053980002313671100
2016-09-28423.50429.20422.30429.0068770002933377600
2016-09-27422.40436.50418.40436.5091230003920920300
2016-09-26428.60431.00425.10426.5050920002175159100
2016-09-23434.40434.40427.50430.9066000002840151700
2016-09-21426.30434.60424.00434.0077870003348068100
2016-09-20413.30427.40413.20427.3096700004097121800
2016-09-16409.00413.70404.90412.8069260002838803000
2016-09-15405.10408.70403.30408.4043320001760670900
2016-09-14405.40411.00405.30408.8044120001799842800
2016-09-13411.00414.90407.40410.9060770002491285200
2016-09-12408.00412.00407.40411.2066350002719457700
2016-09-09415.20419.40411.40414.4069550002884069300
2016-09-08421.80423.80417.40421.6052740002222922500
2016-09-07418.70425.70417.50424.5053690002272930300
2016-09-06416.40420.00415.60417.5033300001392879800
2016-09-05412.00421.80412.00419.0056760002373124700
2016-09-02406.00407.70403.00406.8033800001372331100
2016-09-01406.10407.00402.60403.4051010002062443500
2016-08-31405.80408.20403.90407.3054000002194683300
2016-08-30401.30403.50397.50401.9043130001732805000
2016-08-29405.00407.50401.40401.6038420001550871000
2016-08-26405.70406.60399.30399.3039850001597448700
2016-08-25406.60406.90402.40404.1033320001347415600
2016-08-24402.20408.70401.60405.7031440001275534800
2016-08-23398.10403.90396.10402.6049430001980322100
2016-08-22393.50398.50391.40397.4035660001409269700
2016-08-19395.80396.10392.20393.9033960001337767100
2016-08-18406.60406.60395.20395.2038610001538232400
2016-08-17398.00407.30396.30406.6052990002136301100
2016-08-16404.50404.60398.80398.8043560001746006800
2016-08-15404.20405.50401.90403.602427000980213600
2016-08-12406.20409.10405.20408.4040750001661791000
2016-08-10405.90406.00398.30400.7035560001426321900
2016-08-09402.20404.80401.10404.4028090001132440000
2016-08-08403.90405.00399.80403.3032510001308579900
2016-08-05401.10403.70396.10398.9036300001447287300
2016-08-04402.60406.30397.30400.8041690001670307500
2016-08-03398.00402.20394.40398.6067900002709532700
2016-08-02408.00417.70407.50408.0073750003030260200
2016-08-01408.20412.90406.20411.3049770002041146400
2016-07-29416.00419.70409.00416.2072700003018264500
2016-07-28422.00425.90418.10421.8057710002428632200
2016-07-27428.60432.00421.60430.0074020003165129300
2016-07-26432.30434.60423.70425.0058820002513639200
2016-07-25427.30431.70424.40428.1049200002109506900
2016-07-22419.80426.70417.00423.4038150001612932400
2016-07-21431.90431.90419.40423.3072510003071365100
2016-07-20421.80435.70420.90431.10139380005978345800
2016-07-19410.90422.60406.50421.1083850003498322300
2016-07-15410.00413.60405.20406.9062090002534952500
2016-07-14405.10411.00402.90409.3047440001940496200
2016-07-13404.00405.00396.30402.8059340002387347700
2016-07-12405.10408.50395.70396.0076640003070287500
2016-07-11398.50403.90397.90401.2043140001731032400
2016-07-08393.70397.20390.50390.5056690002226304500
2016-07-07398.00399.90396.00398.7057370002284555700
2016-07-06390.80397.70390.80397.7064210002539006300
2016-07-05396.20399.00394.00398.8039760001579410500
2016-07-04391.70398.80390.10398.8040500001604805500
2016-07-01398.50398.80389.60393.9060700002388073300
2016-06-30396.00396.00389.60392.4083140003261864300
2016-06-29395.80396.00389.20393.9064000002520148400
2016-06-28379.50390.30377.20386.8065490002522445200
2016-06-27374.30388.40373.10386.4094580003609393600
2016-06-24388.80389.70360.40366.7089560003332912800
2016-06-23385.00386.50381.40385.9058100002235106300
2016-06-22398.70398.70387.40388.6048290001883845300
2016-06-21397.90400.80391.50399.1088160003496000800

   ※ 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