[9532 東証1部] 大ガス 日足 時系列データ (2009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 
2009-12-30322.00322.00314.00314.0036370001153215000
2009-12-29318.00322.00318.00322.0032510001040533000
2009-12-28316.00320.00316.00317.002819000896661000
2009-12-25316.00317.00314.00315.001466000462408000
2009-12-24313.00318.00313.00315.0045770001445892000
2009-12-22317.00318.00311.00314.0063610001993760000
2009-12-21318.00318.00314.00314.0044700001413967000
2009-12-18316.00319.00315.00316.0036920001167502000
2009-12-17318.00319.00314.00314.0045180001425295000
2009-12-16316.00322.00315.00320.0076240002436323000
2009-12-15314.00319.00314.00315.0048290001523954000
2009-12-14316.00317.00311.00314.0050660001589499000
2009-12-11316.00319.00313.00318.00105520003336669000
2009-12-10322.00328.00316.00318.0092400002975726000
2009-12-09318.00324.00317.00322.0074750002402566000
2009-12-08312.00319.00312.00319.0081720002591852000
2009-12-07313.00315.00311.00312.0067550002113722000
2009-12-04318.00320.00310.00312.0067140002111496000
2009-12-03314.00318.00314.00317.0062280001969140000
2009-12-02311.00315.00310.00313.0046980001470003000
2009-12-01315.00316.00310.00313.0075080002346699000
2009-11-30308.00315.00307.00315.0085080002654161000
2009-11-27307.00312.00307.00308.0054950001702222000
2009-11-26309.00312.00307.00308.0064730002003876000
2009-11-25303.00310.00302.00308.0084980002608308000
2009-11-24300.00304.00299.00301.0078700002379846000
2009-11-20296.00298.00293.00298.0049500001464575000
2009-11-19301.00303.00297.00299.0077760002326838000
2009-11-18297.00302.00296.00302.0069810002088921000
2009-11-17294.00298.00291.00297.0055120001627193000
2009-11-16293.00296.00292.00295.003236000952865000
2009-11-13290.00294.00288.00292.0087680002552445000
2009-11-12292.00293.00288.00290.0075050002174497000
2009-11-11293.00297.00292.00294.0071320002096926000
2009-11-10297.00299.00292.00292.0072340002136405000
2009-11-09302.00302.00295.00296.0093890002794019000
2009-11-06307.00307.00300.00302.0093630002828863000
2009-11-05308.00309.00305.00305.0038610001182596000
2009-11-04308.00309.00304.00308.0068980002116520000
2009-11-02302.00308.00301.00307.0064860001974452000
2009-10-30309.00310.00303.00303.0051700001578212000
2009-10-29304.00310.00303.00309.0067180002063403000
2009-10-28302.00305.00302.00303.0043930001331345000
2009-10-27303.00304.00301.00301.0039250001185225000
2009-10-26301.00304.00299.00304.003228000975665000
2009-10-23303.00304.00300.00300.0054030001631168000
2009-10-22309.00309.00303.00305.0067620002061965000
2009-10-21307.00311.00306.00311.0066050002039410000
2009-10-20305.00309.00304.00307.0069870002141919000
2009-10-19306.00308.00305.00306.0039210001200834000
2009-10-16308.00309.00305.00306.0043540001333592000
2009-10-15304.00308.00302.00307.0074510002279752000
2009-10-14301.00306.00300.00304.00109980003336788000
2009-10-13301.00302.00298.00299.0076640002298216000
2009-10-09308.00309.00304.00305.0071860002197066000
2009-10-08313.00314.00307.00307.0070150002168913000
2009-10-07319.00319.00312.00314.0077900002449246000
2009-10-06317.00318.00315.00318.0062100001970160000
2009-10-05315.00318.00315.00318.0042170001336743000
2009-10-02313.00316.00311.00314.0064170002015893000
2009-10-01313.00318.00311.00314.0075680002374497000
2009-09-30310.00315.00310.00315.0072050002254494000
2009-09-29315.00315.00310.00311.0067490002104048000
2009-09-28312.00315.00309.00314.0092610002895941000
2009-09-25318.00319.00311.00313.0067500002118838000
2009-09-24322.00323.00319.00322.0085450002746956000
2009-09-18318.00320.00315.00320.0053220001690898000
2009-09-17320.00321.00317.00319.0048170001534174000
2009-09-16321.00323.00318.00318.0039170001255871000
2009-09-15317.00323.00317.00322.0043630001400899000
2009-09-14318.00319.00316.00318.0043970001394893000
2009-09-11317.00320.00316.00316.0090790002881665000
2009-09-10318.00322.00316.00318.0056470001799767000
2009-09-09318.00319.00316.00318.002372000753361000
2009-09-08320.00321.00317.00318.0037240001187488000
2009-09-07325.00325.00320.00320.0039440001272650000
2009-09-04321.00323.00320.00322.0074030002380425000
2009-09-03318.00320.00317.00317.0033210001057173000
2009-09-02320.00320.00316.00319.0038720001232816000
2009-09-01322.00327.00321.00321.0052210001690798000
2009-08-31318.00325.00318.00322.0075260002427900000
2009-08-28315.00319.00313.00318.0072160002286475000
2009-08-27315.00316.00312.00315.003087000969933000
2009-08-26314.00316.00314.00315.002033000640545000
2009-08-25313.00316.00312.00313.0046310001453655000
2009-08-24310.00314.00310.00312.0048530001514187000
2009-08-21314.00314.00306.00308.0091820002838170000
2009-08-20313.00316.00311.00316.0039780001249885000
2009-08-19314.00314.00312.00312.0042500001329933000
2009-08-18315.00317.00314.00314.0035370001114101000
2009-08-17318.00318.00314.00315.0042430001338845000
2009-08-14318.00319.00316.00318.0058510001860041000
2009-08-13317.00318.00315.00316.002824000892462000
2009-08-12317.00319.00316.00317.0050040001587867000
2009-08-11316.00317.00314.00316.0066630002102124000
2009-08-10319.00320.00316.00316.0052920001682250000
2009-08-07320.00321.00317.00319.0043190001377318000
2009-08-06319.00321.00317.00319.0048460001547496000
2009-08-05319.00321.00317.00318.0058730001870717000
2009-08-04316.00319.00315.00318.0077910002469231000
2009-08-03316.00319.00314.00318.0055580001760326000
2009-07-31317.00317.00314.00315.0055870001760961000
2009-07-30320.00321.00315.00316.0073920002348100000
2009-07-29323.00324.00319.00321.0048960001575199000
2009-07-28319.00321.00316.00319.0050320001606297000
2009-07-27321.00323.00317.00319.0034420001100890000
2009-07-24324.00324.00319.00320.0050140001607746000
2009-07-23323.00324.00321.00323.0042700001378111000
2009-07-22321.00323.00319.00323.0043470001397376000
2009-07-21323.00324.00317.00320.0060750001947312000
2009-07-17313.00321.00313.00318.0059380001888106000
2009-07-16314.00315.00311.00314.0044680001401827000
2009-07-15311.00316.00309.00312.0079830002496851000
2009-07-14319.00320.00308.00311.00112170003493517000
2009-07-13324.00327.00320.00321.0058100001878868000
2009-07-10324.00325.00321.00323.0073680002384345000
2009-07-09321.00322.00315.00319.0079430002534356000
2009-07-08323.00326.00320.00324.0081440002637793000
2009-07-07317.00322.00315.00321.0094410003021400000
2009-07-06309.00317.00309.00315.0069100002173457000
2009-07-03306.00313.00303.00311.0094580002921649000
2009-07-02309.00310.00306.00306.0063540001953569000
2009-07-01309.00312.00309.00309.0042490001317356000
2009-06-30307.00310.00306.00308.0053700001655584000
2009-06-29307.00308.00304.00305.0051660001581225000
2009-06-26307.00308.00305.00306.0061700001889064000
2009-06-25309.00310.00306.00307.0074080002277114000
2009-06-24310.00313.00310.00310.0041150001279572000
2009-06-23314.00315.00308.00311.0062980001956889000
2009-06-22316.00321.00314.00316.0069140002189833000
2009-06-19312.00317.00311.00317.0063830002006139000
2009-06-18313.00315.00311.00313.0063180001973546000
2009-06-17316.00319.00313.00316.0077510002450663000
2009-06-16316.00320.00314.00318.00149910004768174000
2009-06-15309.00316.00308.00316.00173040005420123000
2009-06-12310.00311.00306.00310.0093910002907314000
2009-06-11307.00308.00305.00307.0039100001198614000
2009-06-10309.00309.00306.00309.0036400001121063000
2009-06-09311.00312.00306.00307.0068210002103254000
2009-06-08309.00311.00307.00310.0056410001742993000
2009-06-05308.00311.00306.00307.0064250001987513000
2009-06-04304.00307.00302.00307.0058020001771354000
2009-06-03303.00308.00302.00305.0081120002476240000
2009-06-02303.00304.00301.00302.0092630002799797000
2009-06-01300.00303.00298.00302.0039320001184122000
2009-05-29303.00304.00297.00301.00117560003526732000
2009-05-28301.00303.00301.00302.0047340001430208000
2009-05-27304.00305.00301.00301.0052650001590440000
2009-05-26303.00307.00303.00304.0055990001706975000
2009-05-25304.00305.00302.00302.0034980001061365000
2009-05-22302.00303.00300.00302.0038680001168233000
2009-05-21303.00303.00300.00302.00118200003565211000
2009-05-20303.00304.00301.00303.0037070001121600000
2009-05-19304.00305.00302.00303.0079380002408808000
2009-05-18309.00310.00303.00303.0039640001210296000
2009-05-15309.00310.00307.00310.0043970001357569000
2009-05-14308.00312.00307.00310.0069150002139918000
2009-05-13305.00311.00305.00309.0069760002155866000
2009-05-12308.00309.00303.00305.00107860003301419000
2009-05-11312.00314.00308.00309.0072060002240441000
2009-05-08310.00313.00308.00313.0064370002001418000
2009-05-07312.00312.00307.00309.0061230001893277000
2009-05-01313.00314.00306.00308.0046460001436453000
2009-04-30316.00318.00311.00313.0086160002703871000
2009-04-28309.00317.00309.00312.0058940001846449000
2009-04-27320.00322.00310.00311.0044090001383225000
2009-04-24324.00326.00316.00317.0069140002215685000
2009-04-23313.00317.00311.00315.0057200001801923000
2009-04-22317.00319.00312.00313.0066440002085367000
2009-04-21317.00322.00313.00320.00146810004676682000
2009-04-20312.00315.00310.00313.0063720001995044000
2009-04-17309.00310.00305.00308.0067530002080077000
2009-04-16309.00312.00305.00308.0065970002042612000
2009-04-15303.00309.00300.00308.0064310001960076000
2009-04-14301.00305.00300.00301.0066030001991057000
2009-04-13307.00308.00300.00301.0045170001366914000
2009-04-10314.00314.00305.00308.0090310002777586000
2009-04-09308.00311.00304.00309.0072500002238577000
2009-04-08307.00312.00302.00309.0090180002775396000
2009-04-07301.00307.00299.00306.0099600003015397000
2009-04-06305.00307.00300.00302.0072240002186774000
2009-04-03311.00312.00302.00304.0066060002024644000
2009-04-02315.00317.00311.00313.0056740001778858000
2009-04-01309.00319.00306.00311.0057500001787104000
2009-03-31317.00318.00304.00308.0055050001713977000
2009-03-30319.00327.00317.00318.0055040001767087000
2009-03-27330.00332.00324.00325.0053000001734773000
2009-03-26329.00331.00321.00328.0056150001832075000
2009-03-25320.00329.00319.00329.0083610002698151000
2009-03-24319.00321.00314.00319.0066770002123747000
2009-03-23312.00321.00312.00318.0062420001976974000
2009-03-19317.00323.00311.00311.0060710001920326000
2009-03-18303.00313.00300.00310.0083700002581309000
2009-03-17305.00307.00298.00303.0096090002905090000
2009-03-16305.00311.00302.00307.0081500002500619000
2009-03-13296.00304.00293.00300.00113560003388154000
2009-03-12306.00308.00293.00296.0084100002510827000
2009-03-11314.00318.00307.00308.0076480002377406000
2009-03-10313.00314.00308.00309.0062810001953693000
2009-03-09331.00332.00321.00323.0061950002013733000
2009-03-06325.00333.00324.00330.0067310002218377000
2009-03-05323.00334.00316.00325.0095830003129587000
2009-03-04326.00329.00321.00326.0077640002519706000
2009-03-03336.00340.00333.00334.0046550001563139000
2009-03-02339.00343.00335.00340.0062950002131743000
2009-02-27344.00352.00343.00352.0090650003150683000
2009-02-26344.00350.00344.00348.0041990001459260000
2009-02-25350.00351.00339.00346.0069190002378906000
2009-02-24356.00358.00347.00350.0073440002581239000
2009-02-23356.00365.00355.00365.0077250002796375000
2009-02-20359.00365.00351.00354.0045430001625335000
2009-02-19355.00361.00354.00359.0054560001954343000
2009-02-18360.00361.00352.00355.0040290001436422000
2009-02-17360.00364.00355.00361.0050720001824879000
2009-02-16346.00362.00346.00361.0049630001773379000
2009-02-13359.00361.00349.00349.0075430002668465000
2009-02-12349.00359.00346.00356.0085270003026681000
2009-02-10345.00350.00344.00346.0047060001627091000
2009-02-09356.00357.00340.00343.0074650002573175000
2009-02-06350.00360.00347.00353.0075470002668860000
2009-02-05364.00365.00349.00352.00102470003641380000
2009-02-04370.00372.00364.00366.0078150002865662000
2009-02-03379.00381.00371.00373.0053490002004939000
2009-02-02385.00386.00370.00384.0063860002434736000
2009-01-30377.00388.00372.00386.0065040002462265000
2009-01-29369.00376.00368.00376.0081110003001885000
2009-01-28386.00386.00372.00373.0052350001977333000
2009-01-27385.00395.00383.00392.0071370002784204000
2009-01-26378.00384.00376.00381.0044330001683329000
2009-01-23383.00383.00375.00375.0047370001794267000
2009-01-22372.00383.00371.00383.0088370003348760000
2009-01-21373.00374.00362.00364.0057970002130310000
2009-01-20371.00376.00366.00372.0043220001601150000
2009-01-19378.00381.00370.00375.0056030002102212000
2009-01-16369.00378.00368.00373.0081860003059023000
2009-01-15362.00370.00361.00364.0087400003179979000
2009-01-14369.00375.00367.00368.0063630002354942000
2009-01-13368.00370.00362.00364.0067210002458495000
2009-01-09376.00380.00369.00371.0047930001788632000
2009-01-08377.00384.00375.00375.0079780003020408000
2009-01-07391.00392.00367.00367.0096400003618509000
2009-01-06413.00414.00390.00390.0049960001988215000
2009-01-05419.00422.00406.00410.0034180001410749000

   ※ 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