[9532 東証1部] 大ガス 日足 時系列データ (2012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 
2012-12-28316.00317.00312.00314.0069520002180000000
2012-12-27318.00319.00316.00316.0057610001828442000
2012-12-26319.00321.00318.00319.0047330001510278000
2012-12-25322.00323.00319.00319.0058790001884526000
2012-12-21322.00323.00320.00321.00118120003793796000
2012-12-20320.00323.00319.00322.00102360003291114000
2012-12-19320.00321.00318.00321.0091570002928875000
2012-12-18325.00325.00317.00319.00143110004579703000
2012-12-17324.00328.00319.00324.00138430004486819000
2012-12-14320.00323.00319.00323.00106620003422888000
2012-12-13326.00327.00316.00318.00119620003838839000
2012-12-12326.00328.00323.00325.0055030001790462000
2012-12-11323.00328.00322.00326.0083170002703090000
2012-12-10322.00323.00320.00323.0047330001522930000
2012-12-07321.00324.00319.00321.0065310002095837000
2012-12-06323.00324.00321.00321.0064740002088573000
2012-12-05323.00325.00321.00323.0059140001911362000
2012-12-04322.00325.00321.00323.0059430001922354000
2012-12-03324.00324.00320.00321.0089820002894540000
2012-11-30326.00327.00323.00324.0087100002824744000
2012-11-29324.00327.00324.00326.0049450001609575000
2012-11-28327.00328.00324.00324.0082560002688552000
2012-11-27330.00334.00327.00327.0072710002395078000
2012-11-26331.00334.00328.00329.0077390002554975000
2012-11-22332.00332.00325.00326.0057570001884310000
2012-11-21331.00333.00326.00329.0086610002855675000
2012-11-20327.00330.00321.00328.0099900003270710000
2012-11-19319.00326.00318.00323.0092790002988399000
2012-11-16323.00325.00316.00318.0078760002510735000
2012-11-15322.00324.00320.00323.0052040001675966000
2012-11-14322.00324.00321.00322.0034900001124537000
2012-11-13321.00325.00321.00323.0061820001994133000
2012-11-12324.00326.00321.00321.0045980001488927000
2012-11-09328.00329.00323.00324.0059100001920588000
2012-11-08331.00332.00327.00329.0084750002790620000
2012-11-07328.00334.00326.00333.00121020003993616000
2012-11-06320.00328.00319.00328.0092750003007969000
2012-11-05325.00326.00321.00322.0062080002003739000
2012-11-02326.00328.00325.00326.0063610002074799000
2012-11-01330.00330.00326.00326.0048720001594769000
2012-10-31326.00330.00325.00329.0087540002870410000
2012-10-30328.00329.00325.00325.0046960001533432000
2012-10-29328.00330.00326.00328.0053280001746228000
2012-10-26332.00334.00328.00328.0055530001834430000
2012-10-25326.00332.00326.00332.0076050002500133000
2012-10-24328.00332.00326.00326.0082680002714750000
2012-10-23335.00336.00329.00329.0066950002221370000
2012-10-22338.00338.00334.00335.0051280001723073000
2012-10-19337.00341.00336.00339.0070580002385848000
2012-10-18339.00340.00336.00338.0053390001802278000
2012-10-17333.00342.00333.00338.0083030002801274000
2012-10-16333.00336.00330.00333.00103030003429904000
2012-10-15335.00335.00331.00334.0074470002483761000
2012-10-12337.00338.00335.00336.0098560003316501000
2012-10-11330.00337.00330.00336.0094450003154888000
2012-10-10330.00335.00329.00331.0055520001843390000
2012-10-09341.00342.00332.00333.0083390002802475000
2012-10-05344.00345.00340.00340.0099100003391438000
2012-10-04347.00348.00344.00345.0057140001974837000
2012-10-03348.00348.00344.00347.0055100001907717000
2012-10-02348.00350.00346.00348.0071610002493258000
2012-10-01345.00347.00341.00346.0076070002618247000
2012-09-28345.00347.00341.00344.0073190002513924000
2012-09-27345.00346.00343.00346.0041250001422331000
2012-09-26341.00346.00340.00345.0052270001796768000
2012-09-25343.00346.00341.00346.0057180001966411000
2012-09-24344.00346.00343.00345.0067310002319146000
2012-09-21337.00345.00336.00344.0086580002957152000
2012-09-20340.00340.00335.00338.0078290002644123000
2012-09-19343.00346.00342.00344.0078310002691054000
2012-09-18341.00344.00339.00342.0067340002298649000
2012-09-14344.00344.00339.00341.0079370002719366000
2012-09-13340.00343.00336.00343.0070030002387162000
2012-09-12337.00341.00336.00341.0069360002353012000
2012-09-11336.00338.00334.00335.0042750001436036000
2012-09-10338.00340.00336.00337.0063580002148655000
2012-09-07335.00339.00331.00338.0085420002869387000
2012-09-06338.00339.00333.00333.0043470001456106000
2012-09-05334.00337.00334.00336.0032560001092471000
2012-09-04338.00340.00335.00337.0057540001938612000
2012-09-03342.00343.00338.00339.0050120001705069000
2012-08-31339.00343.00339.00342.0078560002681268000
2012-08-30337.00340.00335.00340.0063890002156952000
2012-08-29335.00339.00333.00337.0071590002411465000
2012-08-28343.00343.00337.00337.0054690001855905000
2012-08-27343.00345.00342.00343.0050030001716846000
2012-08-24341.00344.00340.00342.0058330001995390000
2012-08-23342.00343.00341.00343.002902000992605000
2012-08-22341.00343.00340.00341.0040760001390580000
2012-08-21341.00342.00340.00342.002739000934272000
2012-08-20341.00343.00340.00341.0054410001858809000
2012-08-17339.00342.00337.00340.0039460001339583000
2012-08-16338.00339.00335.00339.0030530001029782000
2012-08-15342.00342.00337.00338.0053370001807669000
2012-08-14336.00342.00335.00341.0085890002909954000
2012-08-13334.00337.00333.00335.0043090001442427000
2012-08-10339.00339.00333.00334.0044250001483545000
2012-08-09338.00340.00334.00338.0087060002934732000
2012-08-08337.00344.00334.00339.00128290004348286000
2012-08-07330.00336.00328.00336.0063280002102566000
2012-08-06328.00330.00325.00330.0060780001994494000
2012-08-03326.00327.00321.00327.0076160002471400000
2012-08-02325.00333.00325.00328.0068990002268193000
2012-08-01323.00331.00323.00326.0074920002453572000
2012-07-31319.00324.00318.00321.0093940003008445000
2012-07-30321.00321.00317.00320.0051390001638552000
2012-07-27318.00319.00315.00318.0070440002233647000
2012-07-26320.00322.00313.00320.0092220002936318000
2012-07-25320.00324.00319.00320.0044830001442348000
2012-07-24323.00325.00320.00320.0042570001370627000
2012-07-23326.00328.00324.00324.0041300001345981000
2012-07-20331.00332.00325.00327.0058250001905499000
2012-07-19333.00338.00331.00333.0079240002650549000
2012-07-18330.00334.00328.00331.0065000002150038000
2012-07-17335.00335.00330.00332.0079090002629088000
2012-07-13338.00339.00335.00336.0042600001434027000
2012-07-12339.00339.00335.00338.0046080001554851000
2012-07-11339.00342.00335.00340.0070740002394326000
2012-07-10338.00343.00337.00338.0060210002044446000
2012-07-09335.00340.00335.00340.0063220002138777000
2012-07-06334.00336.00332.00335.0041610001391545000
2012-07-05337.00339.00334.00335.0048990001646733000
2012-07-04339.00340.00336.00339.0045210001527944000
2012-07-03334.00339.00334.00339.0060080002025241000
2012-07-02338.00339.00332.00334.0044110001479134000
2012-06-29327.00336.00327.00334.0075380002506049000
2012-06-28328.00331.00326.00328.0061450002015828000
2012-06-27322.00327.00322.00325.0060320001958017000
2012-06-26316.00322.00316.00320.0074280002372666000
2012-06-25322.00322.00318.00318.0036210001158972000
2012-06-22321.00323.00318.00320.0056480001811083000
2012-06-21318.00323.00317.00321.0072700002330483000
2012-06-20310.00316.00309.00315.0065860002065816000
2012-06-19308.00311.00307.00309.0048560001499911000
2012-06-18310.00312.00306.00307.0058670001809358000
2012-06-15306.00309.00305.00308.0044600001370731000
2012-06-14308.00310.00305.00307.0046020001412615000
2012-06-13305.00309.00304.00309.0054380001672044000
2012-06-12306.00308.00303.00305.0058090001770756000
2012-06-11310.00311.00307.00308.0059080001823764000
2012-06-08312.00314.00307.00309.0099070003072758000
2012-06-07305.00311.00304.00311.00131710004053944000
2012-06-06309.00310.00305.00305.0061820001895851000
2012-06-05308.00311.00306.00309.0072160002229047000
2012-06-04303.00307.00303.00307.0077730002373047000
2012-06-01305.00308.00303.00307.0064970001988271000
2012-05-31308.00315.00305.00307.00131490004047837000
2012-05-30307.00312.00306.00309.0076750002375090000
2012-05-29311.00312.00306.00309.0084250002601524000
2012-05-28311.00315.00311.00313.0045990001437953000
2012-05-25310.00315.00308.00312.0078840002451281000
2012-05-24308.00314.00308.00309.0069620002163151000
2012-05-23306.00315.00306.00309.00102340003178815000
2012-05-22314.00315.00306.00308.0063590001971108000
2012-05-21309.00315.00308.00312.0064900002021825000
2012-05-18311.00315.00309.00312.0078700002455657000
2012-05-17318.00318.00310.00314.0061320001921372000
2012-05-16319.00320.00313.00318.0088880002817435000
2012-05-15322.00325.00320.00320.0084260002713820000
2012-05-14322.00331.00322.00323.0090220002936192000
2012-05-11321.00324.00318.00322.0078720002531754000
2012-05-10317.00324.00317.00322.0094680003040666000
2012-05-09322.00322.00314.00316.0077390002456947000
2012-05-08324.00325.00320.00323.0059750001930196000
2012-05-07315.00325.00315.00324.0086520002782145000
2012-05-02323.00323.00318.00320.0065030002080277000
2012-05-01322.00326.00319.00323.0089380002886971000
2012-04-27321.00324.00319.00323.0066600002138247000
2012-04-26326.00327.00321.00323.0040540001310763000
2012-04-25324.00326.00322.00325.0059420001924648000
2012-04-24318.00322.00317.00321.0057570001839585000
2012-04-23324.00324.00319.00320.0050030001605488000
2012-04-20327.00328.00324.00324.0045260001471307000
2012-04-19327.00328.00325.00326.0035380001154905000
2012-04-18329.00333.00326.00326.0060400001985547000
2012-04-17327.00330.00321.00329.0080990002641723000
2012-04-16323.00330.00323.00326.0057630001880874000
2012-04-13321.00326.00318.00325.0073080002355537000
2012-04-12325.00328.00320.00321.0082960002681967000
2012-04-11325.00328.00323.00323.0069730002267400000
2012-04-10328.00331.00323.00330.0089340002919221000
2012-04-09328.00332.00324.00327.0065990002158500000
2012-04-06328.00332.00327.00328.0046220001523627000
2012-04-05329.00331.00327.00328.0057210001883691000
2012-04-04339.00339.00330.00330.0061120002039140000
2012-04-03340.00343.00336.00340.0092820003149119000
2012-04-02333.00338.00327.00336.0095930003193981000
2012-03-30327.00332.00326.00332.0071870002368458000
2012-03-29326.00328.00323.00328.0066950002179925000
2012-03-28332.00332.00325.00328.0072240002363641000
2012-03-27329.00337.00328.00335.00100520003352037000
2012-03-26330.00332.00326.00326.0058400001920596000
2012-03-23327.00331.00326.00329.0068340002245380000
2012-03-22324.00330.00323.00329.0075660002474191000
2012-03-21323.00326.00322.00324.0051740001675503000
2012-03-19322.00326.00320.00321.0058850001898260000
2012-03-16322.00324.00321.00323.0062480002017843000
2012-03-15321.00326.00319.00324.0077340002492283000
2012-03-14323.00325.00320.00321.0038330001234893000
2012-03-13320.00326.00319.00321.0067890002186581000
2012-03-12321.00322.00318.00319.0036520001167889000
2012-03-09322.00323.00320.00321.0078060002510006000
2012-03-08321.00323.00319.00319.0052870001693230000
2012-03-07319.00322.00318.00320.0060140001922155000
2012-03-06316.00321.00316.00319.0069550002217435000
2012-03-05318.00322.00315.00316.0080150002549482000
2012-03-02316.00320.00315.00317.0062870001998816000
2012-03-01313.00316.00311.00315.0065020002044723000
2012-02-29310.00313.00309.00312.0076950002397341000
2012-02-28308.00309.00306.00307.0076220002343813000
2012-02-27308.00308.00304.00307.0067300002064668000
2012-02-24311.00312.00306.00307.0090070002777475000
2012-02-23313.00314.00308.00310.0091110002824278000
2012-02-22315.00317.00313.00314.0060300001900405000
2012-02-21312.00316.00312.00316.0062450001959278000
2012-02-20314.00314.00311.00312.0054990001717667000
2012-02-17314.00317.00312.00313.0072420002274172000
2012-02-16313.00313.00310.00313.0055400001726535000
2012-02-15314.00315.00311.00314.0058290001823629000
2012-02-14314.00317.00313.00316.0044790001411088000
2012-02-13314.00316.00313.00315.0068000002140284000
2012-02-10310.00314.00308.00314.0072750002266915000
2012-02-09306.00311.00305.00311.0068030002102499000
2012-02-08308.00308.00305.00307.003226000989669000
2012-02-07305.00309.00305.00308.0047480001455966000
2012-02-06302.00305.00302.00304.0073410002226948000
2012-02-03301.00304.00301.00301.0061510001857889000
2012-02-02303.00305.00302.00303.0044290001343511000
2012-02-01307.00307.00303.00305.0032990001007208000
2012-01-31310.00311.00304.00306.0072090002215415000
2012-01-30307.00310.00306.00310.0054450001677678000
2012-01-27304.00308.00303.00306.0068980002106879000
2012-01-26301.00304.00301.00304.003117000944025000
2012-01-25301.00303.00300.00303.0061920001871157000
2012-01-24302.00302.00299.00301.002429000729991000
2012-01-23304.00304.00300.00301.0041060001238663000
2012-01-20302.00304.00301.00303.0053320001615131000
2012-01-19305.00305.00300.00301.0054350001643626000
2012-01-18307.00308.00304.00304.0041310001263358000
2012-01-17304.00306.00303.00306.002511000765021000
2012-01-16305.00305.00301.00304.0033720001021586000
2012-01-13306.00307.00302.00305.0039350001200610000
2012-01-12306.00308.00302.00305.0040670001238824000
2012-01-11311.00312.00305.00306.0060940001877208000
2012-01-10307.00314.00307.00313.0082220002561048000
2012-01-06306.00307.00303.00305.002663000811721000
2012-01-05312.00313.00307.00308.003055000946722000
2012-01-04306.00312.00306.00311.0051920001604466000

   ※ 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