[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 
2017-12-152212.002218.502186.002189.5020663004537968000
2017-12-142215.002234.502205.502216.0012392002745797500
2017-12-132187.002228.502182.502219.5016491003645288650
2017-12-122216.002216.002180.002187.0017382003812108300
2017-12-112216.502226.002202.502224.0010173002256299450
2017-12-082174.002222.502174.002206.5015040003300181600
2017-12-072160.002190.502149.002180.0013791002995506800
2017-12-062166.502174.002144.002158.508284001787765500
2017-12-052149.002173.502147.002173.508192001775468350
2017-12-042180.002181.502153.502156.007105001535271000
2017-12-012175.002178.002153.502169.509161001985710800
2017-11-302146.002159.502137.002157.0017799003831443300
2017-11-292147.002157.502136.002156.508100001742033950
2017-11-282134.502151.002116.002133.007722001644887200
2017-11-272123.002141.502122.502134.508265001761308650
2017-11-242116.002136.002108.002128.509769002076511950
2017-11-222137.502137.502108.002126.508610001827382700
2017-11-212110.002137.502101.002129.0012738002708401450
2017-11-202109.002115.002096.002109.009449001990924300
2017-11-172145.002148.002112.502123.0012766002717222150
2017-11-162125.002149.002114.002140.0012906002751496100
2017-11-152152.502159.002111.502117.0017174003652337250
2017-11-142200.502205.002167.002168.5012462002718916850
2017-11-132225.002247.002215.002215.508714001943979250
2017-11-102250.002284.002216.002231.0019196004291639850
2017-11-092251.502330.502250.502284.5022441005145083500
2017-11-082230.002261.002226.502255.0010722002410211600
2017-11-072209.502231.502197.502230.509072002013008000
2017-11-062229.002234.502209.502213.508068001790828850
2017-11-022209.002229.002183.502226.5010476002319350400
2017-11-012192.502209.002188.502205.509271002040751650
2017-10-312153.502192.002153.502188.5011597002525679350
2017-10-302180.502186.002167.502175.5018500004025347000
2017-10-272202.502206.502160.002179.0013283002895468500
2017-10-262214.502218.502196.002203.5010965002421451750
2017-10-252239.002241.002203.002203.509100002012805100
2017-10-242229.502248.002228.002242.507094001587952700
2017-10-232211.002228.002207.002220.0010446002317888500
2017-10-202190.002211.502190.002199.0011046002431063250
2017-10-192214.002217.002195.002196.507775001710331950
2017-10-182190.502224.002188.502207.0013427002965528250
2017-10-172183.002195.502173.002186.0010755002350068200
2017-10-162197.002220.502196.002198.5011633002567799150
2017-10-132171.502207.002169.002197.0012632002768188150
2017-10-122179.502191.002170.002180.0010352002258782150
2017-10-112153.502181.002153.502173.5011201002432392100
2017-10-102141.502157.002138.002152.0011762002526414150
2017-10-062157.002170.002137.002140.009320001998511650
2017-10-052158.002173.002143.502147.007684001655615800
2017-10-042130.002153.002128.002147.5012663002715113200
2017-10-032110.002127.002101.002123.0012579002666090300
2017-10-022105.002116.002091.002095.0011885002496131550
2017-09-292118.502118.502072.002092.0018834003934276400
2017-09-282104.502128.002098.502123.0014484003065308950
2017-09-272116.002119.502081.502094.5013170002759029600
2017-09-26427.30431.40427.10429.8062360002680074500
2017-09-25424.10425.60421.70425.2036740001559755000
2017-09-22420.10422.40419.40422.1041200001735511500
2017-09-21422.30423.50420.30420.4049900002103022900
2017-09-20426.40427.00420.70422.1072810003072303100
2017-09-19422.40429.50422.30428.5066270002826390900
2017-09-15430.40430.90420.40420.6093400003953559500
2017-09-14430.60430.90426.00426.4038460001647434500
2017-09-13424.10429.40423.50428.5038930001664742500
2017-09-12427.90427.90423.70423.7037660001600138300
2017-09-11426.10428.90423.50423.9034990001490232300
2017-09-08426.20427.70422.30422.9067130002851907700
2017-09-07423.70425.80422.10423.9045650001937206600
2017-09-06424.90425.30422.30423.5045430001925205400
2017-09-05424.50425.50423.30425.4043870001863161000
2017-09-04428.10429.30423.30424.9030390001292414800
2017-09-01430.60431.00426.20428.9037390001600960300
2017-08-31431.90432.70428.40430.1052580002261097300
2017-08-30424.70432.30423.70431.5054690002344521400
2017-08-29426.20426.70421.60424.6046940001990288100
2017-08-28424.50429.60422.20428.7046180001970845500
2017-08-25419.20422.70418.80422.1036190001524288900
2017-08-24421.80423.30419.20419.2039000001640532600
2017-08-23427.20427.70422.10422.3039860001688867800
2017-08-22429.00429.90424.20424.6033890001444188400
2017-08-21423.70429.30422.60428.4037760001613247900
2017-08-18426.00426.90421.60424.3045290001919831700
2017-08-17429.60431.10427.40429.3028030001203988100
2017-08-16431.40432.90427.60430.5045260001949634100
2017-08-15433.90434.80431.40431.5052700002281593400
2017-08-14434.10435.00430.30431.4046900002028014600
2017-08-10435.40437.50434.60435.2050640002206763500
2017-08-09437.90440.40432.40434.0056220002442351700
2017-08-08441.00441.30437.10438.5038580001693084800
2017-08-07442.10443.40440.30441.3026380001165090700
2017-08-04438.60440.50436.30439.5041730001831273200
2017-08-03441.10442.80437.80439.2044710001965380600
2017-08-02446.40446.50435.70439.8060100002643602200
2017-08-01441.00445.90436.60445.3074540003304029700
2017-07-31442.50443.60438.10441.5069920003088691500
2017-07-28436.00444.90436.00444.9053790002382254800
2017-07-27436.00443.10434.70439.7050680002227116500
2017-07-26439.30440.20436.60439.1050890002231252100
2017-07-25439.00440.00436.10437.3052650002305626600
2017-07-24435.80439.40434.70438.6042640001863793700
2017-07-21443.10443.90438.60439.7044150001945755700
2017-07-20439.00443.10438.20441.4051240002259782300
2017-07-19437.00438.70436.40438.5049760002177679100
2017-07-18438.60440.30437.00437.9045250001982798700
2017-07-14437.80439.00435.30437.2082770003619408600
2017-07-13442.00442.00437.70438.2050180002203352600
2017-07-12446.30446.90440.70441.1058600002595460700
2017-07-11443.50447.50442.00446.9042150001879120800
2017-07-10442.90444.50441.10444.1051790002294948000
2017-07-07447.10448.00440.20441.40124620005529488600
2017-07-06458.30458.30453.80455.1072340003294941000
2017-07-05456.30459.50455.10459.1050580002314682700
2017-07-04457.30460.60454.80456.1046350002118537200
2017-07-03460.90461.30456.60457.4047930002194861200
2017-06-30466.20466.20457.80459.5086230003971890200
2017-06-29466.20466.30462.50466.1061210002845091600
2017-06-28464.00469.70463.50465.8071120003316423200
2017-06-27461.70463.60458.70463.3073420003388717700
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

   ※ 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