[9532 東証1部] 大ガス 日足 時系列データ (2007年)

[9532 東証1部] 大ガス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28443.00444.00435.00441.0029580001299386000
2007-12-27447.00452.00445.00446.0068280003052659000
2007-12-26450.00455.00450.00451.0033810001526841000
2007-12-25459.00461.00453.00454.0047740002178987000
2007-12-21470.00470.00459.00459.0064430002993489000
2007-12-20462.00470.00457.00469.0071880003346457000
2007-12-19470.00470.00460.00460.0059380002752876000
2007-12-18452.00472.00447.00471.00126210005847302000
2007-12-17459.00466.00456.00460.0080460003710362000
2007-12-14460.00461.00454.00456.00128940005920510000
2007-12-13463.00465.00458.00458.0068520003160924000
2007-12-12461.00466.00456.00464.0096940004479211000
2007-12-11479.00479.00469.00469.0087940004158729000
2007-12-10477.00482.00475.00479.0093290004460011000
2007-12-07481.00483.00480.00480.0081610003929296000
2007-12-06483.00484.00477.00481.00143830006910241000
2007-12-05478.00484.00474.00483.00140380006732582000
2007-12-04469.00479.00469.00477.00183140008661926000
2007-12-03451.00460.00450.00460.00114810005240482000
2007-11-30442.00446.00436.00441.00101870004493422000
2007-11-29446.00451.00440.00440.0073610003267666000
2007-11-28436.00442.00434.00442.0081510003571849000
2007-11-27437.00446.00432.00441.00109550004810456000
2007-11-26444.00450.00438.00444.00113650005055500000
2007-11-22451.00463.00447.00447.00187980008542635000
2007-11-21454.00460.00449.00451.0063950002903116000
2007-11-20450.00456.00445.00454.0077510003495905000
2007-11-19448.00458.00447.00453.0062300002819219000
2007-11-16447.00455.00441.00453.0059660002674801000
2007-11-15444.00455.00443.00451.0085250003842551000
2007-11-14438.00445.00435.00443.0090250003976153000
2007-11-13447.00448.00436.00438.0086220003798097000
2007-11-12452.00457.00445.00447.0077200003470776000
2007-11-09465.00465.00452.00452.0095980004409530000
2007-11-08454.00467.00453.00466.00182380008416641000
2007-11-07458.00464.00457.00464.0091850004230319000
2007-11-06449.00459.00448.00453.00114260005189146000
2007-11-05456.00462.00454.00459.0058120002660187000
2007-11-02448.00459.00448.00456.0095110004327730000
2007-11-01442.00458.00437.00453.00167760007560144000
2007-10-31436.00450.00435.00447.00138950006172685000
2007-10-30417.00438.00417.00437.00196570008423411000
2007-10-29402.00409.00402.00407.0049190001997039000
2007-10-26405.00406.00400.00403.0072380002910260000
2007-10-25405.00409.00400.00405.0091790003714639000
2007-10-24415.00417.00410.00413.0040720001684881000
2007-10-23412.00420.00407.00416.0072740003023766000
2007-10-22396.00419.00394.00413.00174720007153834000
2007-10-19407.00407.00400.00401.00119250004798014000
2007-10-18411.00415.00407.00408.0063630002600249000
2007-10-17415.00418.00410.00415.0072550002993069000
2007-10-16417.00422.00415.00415.00130140005444369000
2007-10-15415.00416.00409.00412.0086890003577810000
2007-10-12408.00418.00407.00418.00145020005983003000
2007-10-11415.00419.00413.00414.0075980003152729000
2007-10-10421.00421.00415.00416.0056180002346589000
2007-10-09427.00427.00422.00424.0032440001376563000
2007-10-05427.00430.00424.00424.0087810003755047000
2007-10-04421.00422.00417.00421.0068710002890774000
2007-10-03416.00426.00416.00421.0077330003262410000
2007-10-02413.00418.00411.00415.0058260002416236000
2007-10-01407.00413.00405.00409.00103730004241642000
2007-09-28407.00407.00400.00403.0089950003624612000
2007-09-27409.00413.00407.00407.0037650001540595000
2007-09-26408.00409.00402.00406.0057850002341284000
2007-09-25411.00412.00405.00409.0047990001958285000
2007-09-21409.00411.00403.00409.0066900002718325000
2007-09-20424.00424.00407.00413.0070530002917177000
2007-09-19420.00428.00420.00423.0037470001585825000
2007-09-18424.00425.00416.00418.0061160002559938000
2007-09-14428.00430.00426.00428.00116180004972495000
2007-09-13428.00430.00422.00423.0045490001937288000
2007-09-12430.00431.00422.00426.0067840002890872000
2007-09-11423.00429.00422.00426.0084550003608991000
2007-09-10416.00424.00414.00420.0041920001765004000
2007-09-07417.00422.00415.00420.0050250002106241000
2007-09-06414.00422.00412.00422.0063490002651568000
2007-09-05425.00425.00420.00423.0078160003303806000
2007-09-04425.00425.00420.00425.0051620002181661000
2007-09-03427.00430.00425.00426.0041810001785116000
2007-08-31429.00433.00428.00430.0067990002922162000
2007-08-30419.00424.00418.00423.0050060002108946000
2007-08-29417.00418.00410.00414.0060710002505529000
2007-08-28429.00431.00421.00426.0059660002541415000
2007-08-27430.00430.00424.00426.0060500002579996000
2007-08-24423.00430.00419.00430.0060220002562857000
2007-08-23420.00429.00420.00424.0036100001526856000
2007-08-22413.00424.00413.00420.0051340002159422000
2007-08-21414.00420.00411.00412.0040220001669832000
2007-08-20413.00419.00412.00415.0066150002751479000
2007-08-17422.00427.00407.00417.0099570004167391000
2007-08-16408.00421.00400.00417.00109490004493984000
2007-08-15417.00422.00412.00412.0044520001853779000
2007-08-14415.00421.00410.00421.0071380002961606000
2007-08-13420.00431.00417.00428.0092420003931492000
2007-08-10414.00418.00402.00416.00106320004364696000
2007-08-09420.00427.00416.00419.00122570005179340000
2007-08-08416.00422.00413.00420.0080550003371855000
2007-08-07417.00417.00410.00415.0091140003773651000
2007-08-06407.00413.00404.00410.0053960002204546000
2007-08-03410.00410.00404.00408.0066630002711220000
2007-08-02415.00415.00407.00410.0078850003239547000
2007-08-01400.00416.00398.00412.0087130003550387000
2007-07-31411.00414.00409.00410.00104170004290575000
2007-07-30420.00425.00416.00421.0085630003601306000
2007-07-27420.00424.00410.00419.0088980003711555000
2007-07-26429.00430.00423.00423.0040690001733884000
2007-07-25429.00435.00425.00433.0061830002656849000
2007-07-24430.00435.00428.00434.0051300002213543000
2007-07-23438.00438.00428.00430.0083500003598296000
2007-07-20444.00447.00439.00442.0058990002607725000
2007-07-19441.00446.00439.00441.00101220004479659000
2007-07-18444.00444.00436.00440.00125030005496569000
2007-07-17445.00447.00440.00440.00109650004863623000
2007-07-13453.00455.00443.00445.00164700007369705000
2007-07-12453.00460.00448.00451.0063900002898514000
2007-07-11449.00453.00447.00448.00108050004864269000
2007-07-10449.00449.00444.00446.0083190003713025000
2007-07-09454.00455.00448.00449.0049480002229080000
2007-07-06458.00459.00450.00452.0046960002127337000
2007-07-05457.00463.00456.00462.0042830001974759000
2007-07-04459.00461.00455.00460.0034950001604800000
2007-07-03453.00458.00451.00458.0048150002185552000
2007-07-02458.00458.00453.00454.0029450001341380000
2007-06-29454.00461.00452.00458.0074460003403188000
2007-06-28447.00453.00447.00451.0043710001968637000
2007-06-27451.00452.00447.00450.0050630002273943000
2007-06-26450.00456.00447.00455.0064850002926787000
2007-06-25453.00459.00453.00456.0039400001799259000
2007-06-22454.00455.00450.00453.0044890002028359000
2007-06-21455.00459.00450.00459.0051490002346097000
2007-06-20451.00457.00451.00455.0042360001923328000
2007-06-19457.00457.00450.00453.0080680003651584000
2007-06-18464.00465.00457.00460.0055580002554570000
2007-06-15456.00463.00456.00461.0053720002472045000
2007-06-14463.00465.00461.00461.0060050002780133000
2007-06-13455.00459.00451.00455.0071960003275641000
2007-06-12460.00463.00456.00457.0053560002452780000
2007-06-11458.00467.00456.00467.00142520006589508000
2007-06-08454.00454.00441.00446.00129220005793966000
2007-06-07459.00462.00454.00456.0066890003060185000
2007-06-06460.00464.00459.00464.00110990005121383000
2007-06-05457.00460.00456.00459.0068910003160987000
2007-06-04455.00457.00452.00457.0081980003733369000
2007-06-01454.00455.00449.00453.0076910003479975000
2007-05-31451.00455.00449.00453.00131190005924329000
2007-05-30451.00452.00444.00449.0059620002671687000
2007-05-29442.00451.00442.00451.0030350001360350000
2007-05-28443.00447.00441.00443.0030250001341011000
2007-05-25442.00447.00439.00447.0061020002700843000
2007-05-24453.00456.00447.00448.0044210001992681000
2007-05-23451.00455.00448.00452.0045660002063070000
2007-05-22446.00451.00441.00450.0057830002577497000
2007-05-21444.00448.00442.00445.0056970002535804000
2007-05-18446.00447.00438.00439.0054060002383093000
2007-05-17454.00454.00446.00448.0036650001645174000
2007-05-16450.00455.00448.00451.0034280001545863000
2007-05-15452.00455.00448.00450.0068870003108051000
2007-05-14449.00456.00447.00449.00105940004782815000
2007-05-11451.00451.00442.00446.0073690003288974000
2007-05-10452.00456.00451.00453.0072510003287415000
2007-05-09455.00457.00452.00455.0074390003382246000
2007-05-08470.00472.00458.00460.0086720004011875000
2007-05-07476.00478.00473.00475.00131130006234956000
2007-05-02456.00461.00453.00460.0068090003116406000
2007-05-01470.00471.00455.00456.00116560005375973000
2007-04-27456.00464.00445.00450.00171560007788654000
2007-04-26473.00476.00464.00464.0052630002463953000
2007-04-25478.00480.00468.00476.0066470003144389000
2007-04-24470.00485.00468.00480.00101990004879394000
2007-04-23474.00478.00471.00474.0069860003307646000
2007-04-20471.00472.00466.00472.0051780002431272000
2007-04-19471.00471.00460.00467.0090600004210577000
2007-04-18483.00486.00477.00479.0095830004621040000
2007-04-17482.00482.00470.00477.00108210005156339000
2007-04-16475.00480.00473.00478.0083260003979020000
2007-04-13474.00475.00466.00469.0065750003095969000
2007-04-12472.00473.00465.00470.0055880002616371000
2007-04-11474.00476.00471.00476.00125060005922403000
2007-04-10464.00465.00458.00464.0066710003083412000
2007-04-09459.00465.00459.00463.0079840003695274000
2007-04-06451.00462.00451.00455.0060650002772884000
2007-04-05458.00458.00449.00453.0067830003061534000
2007-04-04456.00464.00456.00460.0089200004099486000
2007-04-03453.00456.00451.00452.0077560003517009000
2007-04-02462.00464.00449.00449.0076500003495654000
2007-03-30465.00465.00457.00457.0048850002250968000
2007-03-29456.00464.00450.00464.0074450003414586000
2007-03-28466.00468.00453.00457.0078360003597621000
2007-03-27467.00467.00459.00466.0070050003252292000
2007-03-26479.00479.00467.00470.0055770002627010000
2007-03-23473.00479.00471.00477.0077150003658851000
2007-03-22469.00472.00468.00470.0059980002816595000
2007-03-20466.00469.00464.00467.0081610003812001000
2007-03-19463.00465.00457.00462.0060400002788864000
2007-03-16459.00465.00457.00460.00137170006326721000
2007-03-15454.00464.00453.00463.00139420006434484000
2007-03-14456.00459.00448.00454.00102070004604182000
2007-03-13461.00466.00460.00464.0089800004162957000
2007-03-12461.00464.00457.00461.0072060003317107000
2007-03-09465.00465.00456.00458.00133460006157625000
2007-03-08454.00466.00453.00465.00112110005147728000
2007-03-07459.00463.00450.00456.00100010004563379000
2007-03-06446.00454.00443.00452.0094190004229974000
2007-03-05451.00455.00446.00447.0090800004095056000
2007-03-02466.00472.00457.00460.0098740004567606000
2007-03-01466.00467.00460.00464.0081030003754735000
2007-02-28460.00471.00458.00465.00100750004685214000
2007-02-27474.00481.00472.00480.0090040004304221000
2007-02-26472.00477.00470.00473.0095110004494328000
2007-02-23466.00475.00465.00473.00136420006431833000
2007-02-22469.00471.00462.00463.00100870004695597000
2007-02-21473.00476.00465.00473.00105810004968558000
2007-02-20472.00480.00466.00477.00107910005103519000
2007-02-19474.00476.00471.00472.0096390004567417000
2007-02-16482.00486.00472.00485.00123280005905293000
2007-02-15493.00496.00489.00492.0089700004412890000
2007-02-14497.00503.00494.00494.0070050003487489000
2007-02-13500.00503.00489.00499.00102340005083047000
2007-02-09496.00508.00494.00505.00124530006240551000
2007-02-08501.00509.00493.00497.0096880004845668000
2007-02-07498.00513.00496.00499.002261000011347030000
2007-02-06478.00492.00477.00491.00101810004955465000
2007-02-05472.00473.00463.00468.0084130003934737000
2007-02-02474.00482.00471.00477.0063710003040951000
2007-02-01470.00480.00470.00478.0054980002618632000
2007-01-31484.00485.00469.00469.0074300003519941000
2007-01-30484.00490.00481.00489.0061020002964526000
2007-01-29480.00494.00479.00486.0094800004619624000
2007-01-26464.00480.00463.00480.00105930005001438000
2007-01-25464.00467.00460.00465.0066390003077471000
2007-01-24455.00461.00455.00461.0047850002196278000
2007-01-23453.00457.00452.00455.0026510001204276000
2007-01-22456.00458.00450.00456.0039180001781580000
2007-01-19457.00458.00451.00451.0049740002256658000
2007-01-18463.00463.00453.00454.00102000004651624000
2007-01-17465.00468.00454.00466.0070110003239160000
2007-01-16466.00469.00466.00469.0055100002578684000
2007-01-15459.00470.00458.00469.0087310004070729000
2007-01-12452.00459.00451.00456.0050720002311588000
2007-01-11451.00456.00447.00449.0047670002145752000
2007-01-10456.00458.00444.00448.0067070003025410000
2007-01-09447.00463.00446.00461.00115460005285017000
2007-01-05453.00454.00440.00443.0043620001947285000
2007-01-04448.00455.00447.00453.0036450001646472000

   ※ 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