[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 
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
2016-06-20395.60399.00393.10395.7049590001965896000
2016-06-17389.00394.20387.10390.1074420002907064300
2016-06-16391.60394.40385.00385.7066910002599833600
2016-06-15393.00393.80389.10391.4061290002400761800
2016-06-14391.50396.00391.10393.8053290002099158900
2016-06-13401.00402.30391.40391.6080290003169844100
2016-06-10409.00412.50405.70411.9097640003999869700
2016-06-09411.50413.00406.60409.0072680002974226100
2016-06-08409.00415.00406.40415.0040930001686439900
2016-06-07405.90411.00404.60410.3059440002431706500
2016-06-06398.00404.00395.50403.3060510002421591800
2016-06-03402.60403.40399.20402.0045190001813465600
2016-06-02407.80408.30402.70404.2048390001959743600
2016-06-01412.00412.40405.20406.7059630002430913700
2016-05-31411.30417.50411.00416.0062560002601767300
2016-05-30411.80414.50407.90413.1034100001404629000
2016-05-27407.40409.90404.90408.2044240001807612400
2016-05-26409.70410.90404.50405.1043580001772659600
2016-05-25409.10411.50404.70405.9073530002992623000
2016-05-24408.60409.20402.80404.7070360002848318300
2016-05-23413.30413.30404.60408.9053630002189941300
2016-05-20415.00418.60413.10417.2050670002111224200
2016-05-19421.60422.90413.30415.4071960003005175100
2016-05-18411.80416.30409.20414.2057900002389321400
2016-05-17409.40415.70408.00415.5047320001954309000
2016-05-16408.10412.50406.00406.9048410001977684900
2016-05-13417.30418.40408.20408.2051310002113745900
2016-05-12404.50415.00403.00414.5045690001876586800
2016-05-11410.40415.50408.20409.5056590002327637700
2016-05-10395.50410.00394.10408.7087820003566844600
2016-05-09399.20401.00394.90399.7049720001984800000
2016-05-06392.60397.60390.30395.8095560003766446300
2016-05-02385.00388.60383.40388.60118180004564736800
2016-04-28412.00417.20395.10396.80115670004657525600
2016-04-27418.50418.60410.50411.7050530002087423200
2016-04-26416.10421.50412.00416.6042320001759565300
2016-04-25421.00421.20414.70417.1056120002339829000
2016-04-22419.40424.60416.30423.4058420002461149200
2016-04-21425.00427.80421.50425.8063590002701815500
2016-04-20419.90424.90417.30418.2053420002244109900
2016-04-19416.50423.90412.80414.9069250002885935700
2016-04-18410.40416.50409.00410.6053920002217984700
2016-04-15410.20419.70410.10418.4040520001688674600
2016-04-14410.40419.70405.10418.0080610003346717900
2016-04-13401.90406.40400.20404.4037540001514561600
2016-04-12394.30403.50394.10397.5040880001629650600
2016-04-11395.00397.60391.60395.8046090001819383000
2016-04-08393.00402.50388.20397.4099160003922078100
2016-04-07393.50398.80393.00397.6061280002428236700
2016-04-06400.00401.60389.40394.20125650004965448200
2016-04-05415.10415.60402.40402.8067470002738711300
2016-04-04417.00422.90414.50416.4065670002742375200
2016-04-01429.50429.70414.60415.4093190003906876800
2016-03-31432.20435.50427.40432.4084700003665460400
2016-03-30436.00437.10432.20432.7058050002520544200
2016-03-29434.10440.50434.00437.2050890002222921000
2016-03-28434.00439.70433.10439.7055050002404734500
2016-03-25429.10433.50428.10431.8037230001607654200
2016-03-24428.20432.00426.60428.3048070002062796700
2016-03-23421.00431.60421.00426.8056500002416387200
2016-03-22417.50424.70416.30421.3088250003711733000
2016-03-18417.00422.50414.50417.2092200003846739600
2016-03-17424.50428.10416.10419.4065450002759831000
2016-03-16421.00429.70420.50422.6065940002798346000
2016-03-15423.90429.30421.20423.90105910004494333500
2016-03-14428.70432.20425.20428.0069550002983075200
2016-03-11419.10430.90414.70425.60129950005497059900
2016-03-10416.00425.70412.30422.20139090005836643600
2016-03-09430.00430.50414.20414.20196730008242506700
2016-03-08441.50442.80432.00435.40115170005021007800
2016-03-07455.80456.30447.50450.2066210002983225000
2016-03-04451.60459.80450.20457.6063760002910813000
2016-03-03443.00461.50442.00454.40103680004700431500
2016-03-02436.70438.80431.80436.8081740003558867500
2016-03-01425.50428.90422.20426.8069460002959638500
2016-02-29443.90443.90430.20430.2072840003160672400
2016-02-26440.80445.50438.80438.9049700002192429700
2016-02-25433.60441.20431.40439.0070050003070462500
2016-02-24436.30442.30432.40433.7058410002543716900
2016-02-23442.60447.30439.60439.8057570002546325200
2016-02-22436.40442.00430.70441.6052170002286610500
2016-02-19435.50441.30432.30439.0059350002592880900
2016-02-18437.50440.90432.50436.1091140003979287800
2016-02-17430.00434.00419.70427.6097470004145867000
2016-02-16441.70443.70431.80432.7087930003830086400
2016-02-15431.90451.50423.80449.30118960005257455300
2016-02-12419.90429.00411.50415.90142110005962155100
2016-02-10440.00442.10421.50426.70133580005718338700
2016-02-09441.00446.00438.00443.50118120005225380600
2016-02-08441.10452.70439.30451.3082710003700742000
2016-02-05440.10445.40436.20444.9084770003753770500
2016-02-04453.50455.00447.00451.00118880005361625400
2016-02-03453.50458.50450.30458.0094650004307150500
2016-02-02456.00463.40451.50463.4098890004540858200
2016-02-01460.00464.70458.00464.00105740004887752300
2016-01-29432.40455.00429.50453.40163100007288828700
2016-01-28435.00442.80433.60438.0071650003149072100
2016-01-27429.00439.60429.00437.1091580003985921500
2016-01-26422.50425.40419.30421.6057230002415636600
2016-01-25429.50429.80424.60427.7071150003041180700
2016-01-22412.00423.80411.50423.2097730004080605300
2016-01-21408.10414.90400.00401.0091960003736524600
2016-01-20425.00425.90409.00409.0078770003274637100
2016-01-19429.20432.00423.40424.3083620003564182900
2016-01-18424.80430.70421.70429.4083170003555418700
2016-01-15428.80435.00427.60430.80119700005164459300
2016-01-14415.50424.80414.50423.30137870005799801800
2016-01-13421.50428.90418.10425.6075870003218640600
2016-01-12416.00423.50414.80414.8095570004001445300
2016-01-08424.70429.90420.60420.80111670004739923000
2016-01-07430.50434.30427.70430.8078370003378441500
2016-01-06432.40435.50427.30429.6064580002782795800
2016-01-05433.00434.20427.70430.8086170003715057600
2016-01-04435.20436.50426.20427.1065200002802624200
2015-12-30433.70439.20433.50438.4057400002511659300
2015-12-29425.70435.60425.40434.7066540002877893200
2015-12-28425.00434.90424.50430.5066860002882922300
2015-12-25435.00435.00421.40422.6046340001971982600
2015-12-24433.80438.00431.80431.8059800002597534900
2015-12-22427.30431.20425.40429.4056430002421423800
2015-12-21426.60429.20421.00425.3078610003337075000
2015-12-18436.10443.80427.00427.00109960004763660400
2015-12-17436.00437.70432.20433.2087240003790170100
2015-12-16432.40432.90426.40431.0095310004099765800
2015-12-15426.90428.90423.00424.90132540005650335100
2015-12-14435.90440.00430.40432.20142430006178502700
2015-12-11446.10455.30446.10451.9091260004097474300
2015-12-10448.00452.60448.00449.4049740002239221900
2015-12-09453.00454.90445.80452.20121900005497384000
2015-12-08462.20462.40455.80455.8063660002913452900
2015-12-07463.80465.30457.70460.6066430003064692500
2015-12-04462.00464.00458.00463.8096660004468328300
2015-12-03469.80473.60467.10469.2062160002923826000
2015-12-02475.40476.80470.10470.30107130005061169200
2015-12-01463.90476.90463.00475.40145250006857754700

   ※ 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