[9532 東証1部] 大阪瓦斯 日足 時系列データ (2013年)

[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 
2013-12-30415.00418.00410.00413.0054830002263352000
2013-12-27410.00413.00408.00413.0046260001902432000
2013-12-26404.00410.00403.00410.0038580001571368000
2013-12-25405.00406.00400.00404.0055510002234557000
2013-12-24406.00411.00403.00405.0081620003316838000
2013-12-20415.00415.00410.00413.0055500002290271000
2013-12-19414.00415.00411.00415.0050230002076749000
2013-12-18408.00413.00408.00413.0071770002952355000
2013-12-17411.00413.00404.00407.0050640002063523000
2013-12-16413.00415.00408.00409.0054340002229098000
2013-12-13414.00417.00409.00410.00117650004858020000
2013-12-12414.00420.00414.00417.0078520003273659000
2013-12-11410.00415.00410.00413.0061240002527840000
2013-12-10408.00410.00406.00409.0038510001572887000
2013-12-09409.00410.00406.00408.0041390001688669000
2013-12-06409.00410.00404.00406.0042990001749332000
2013-12-05408.00413.00405.00406.0056430002301831000
2013-12-04415.00419.00412.00412.0047060001950689000
2013-12-03421.00423.00416.00418.0060070002515969000
2013-12-02421.00425.00419.00424.00137950005836859000
2013-11-29417.00417.00412.00414.0065490002711336000
2013-11-28416.00418.00413.00414.0042530001764477000
2013-11-27421.00421.00412.00412.0084320003497313000
2013-11-26420.00425.00418.00419.00104390004384680000
2013-11-25413.00419.00411.00419.0084200003502000000
2013-11-22411.00412.00408.00410.0062610002568441000
2013-11-21407.00413.00405.00410.0077950003191842000
2013-11-20407.00409.00401.00404.0054780002210691000
2013-11-19407.00411.00407.00407.0053410002179817000
2013-11-18414.00414.00406.00408.0042030001721058000
2013-11-15413.00414.00409.00410.0070850002914566000
2013-11-14403.00410.00402.00408.0067150002730361000
2013-11-13399.00404.00397.00400.0050440002018592000
2013-11-12397.00400.00395.00399.0065370002602540000
2013-11-11395.00397.00392.00396.0052740002082259000
2013-11-08397.00398.00394.00396.0058630002320994000
2013-11-07403.00404.00398.00401.0047370001897843000
2013-11-06400.00406.00400.00403.0042130001699106000
2013-11-05407.00407.00398.00401.0065960002648846000
2013-11-01413.00414.00403.00405.0044710001824361000
2013-10-31414.00416.00412.00413.0057350002370489000
2013-10-30416.00416.00410.00413.00115930004789583000
2013-10-29410.00415.00410.00412.0036920001521980000
2013-10-28407.00413.00404.00413.0040640001663022000
2013-10-25411.00412.00402.00402.0050500002043869000
2013-10-24411.00412.00407.00411.0048730001994466000
2013-10-23421.00423.00413.00413.0045460001897624000
2013-10-22420.00422.00418.00420.001984000833220000
2013-10-21417.00421.00417.00420.0036400001528021000
2013-10-18419.00420.00415.00416.0051360002144706000
2013-10-17422.00425.00417.00420.0054870002308076000
2013-10-16419.00422.00416.00419.0044240001852825000
2013-10-15423.00425.00420.00423.0040610001716541000
2013-10-11427.00429.00419.00421.0087640003715703000
2013-10-10418.00425.00417.00425.0049260002082672000
2013-10-09410.00415.00407.00415.0039640001629563000
2013-10-08409.00415.00407.00413.0057490002367769000
2013-10-07408.00414.00407.00407.0040800001670740000
2013-10-04414.00414.00407.00410.0044630001833175000
2013-10-03418.00423.00418.00418.0054530002290157000
2013-10-02417.00420.00413.00414.0057760002402418000
2013-10-01416.00420.00413.00415.0059980002501980000
2013-09-30414.00422.00414.00418.0068460002865252000
2013-09-27421.00424.00418.00421.0050430002122519000
2013-09-26417.00425.00412.00425.0054870002295813000
2013-09-25418.00425.00417.00423.0041580001753677000
2013-09-24420.00421.00414.00418.0054360002269345000
2013-09-20424.00428.00423.00426.0039720001689848000
2013-09-19421.00425.00419.00424.0045580001924568000
2013-09-18417.00421.00411.00417.0044490001853319000
2013-09-17416.00421.00416.00416.0025600001070585000
2013-09-13417.00421.00414.00416.0072710003030853000
2013-09-12420.00422.00417.00418.0032960001381031000
2013-09-11422.00425.00418.00421.0063820002683949000
2013-09-10417.00423.00417.00418.0066230002777128000
2013-09-09416.00423.00414.00419.0053920002256813000
2013-09-06409.00411.00405.00408.0034950001424420000
2013-09-05407.00411.00407.00409.0046080001884743000
2013-09-04401.00407.00399.00407.0041460001676749000
2013-09-03407.00408.00403.00406.0057450002328014000
2013-09-02396.00402.00394.00401.0052880002114382000
2013-08-30402.00407.00394.00397.00136810005434821000
2013-08-29395.00399.00393.00398.0058710002323428000
2013-08-28400.00402.00396.00397.0064230002557220000
2013-08-27410.00413.00406.00408.0050710002072576000
2013-08-26417.00417.00410.00412.0029230001209054000
2013-08-23417.00419.00412.00414.0052160002167790000
2013-08-22412.00416.00409.00411.0043090001776479000
2013-08-21414.00420.00412.00416.0049140002038003000
2013-08-20419.00426.00416.00416.0062470002626799000
2013-08-19419.00422.00416.00420.0045310001902822000
2013-08-16415.00420.00415.00419.0041140001720138000
2013-08-15421.00423.00415.00422.0068210002862751000
2013-08-14417.00422.00414.00422.0052880002210914000
2013-08-13407.00417.00407.00415.0072020002979471000
2013-08-12393.00404.00391.00403.0044880001793710000
2013-08-09400.00402.00395.00397.0075360003000523000
2013-08-08406.00411.00398.00401.0091360003690891000
2013-08-07420.00420.00406.00407.0078340003221379000
2013-08-06428.00428.00417.00427.0063160002662039000
2013-08-05430.00435.00429.00432.0034630001495092000
2013-08-02430.00438.00427.00438.0049200002131119000
2013-08-01418.00428.00415.00428.0051470002173295000
2013-07-31433.00433.00413.00415.0087670003704639000
2013-07-30416.00427.00413.00423.0064230002706792000
2013-07-29418.00421.00413.00414.0039720001654335000
2013-07-26429.00430.00418.00423.0092710003920347000
2013-07-25443.00444.00434.00434.0043250001888584000
2013-07-24439.00442.00433.00442.0059630002617268000
2013-07-23430.00440.00429.00439.0057090002482762000
2013-07-22437.00437.00427.00433.0083330003587693000
2013-07-19443.00444.00431.00433.0072460003151087000
2013-07-18437.00442.00435.00440.0075910003332937000
2013-07-17430.00436.00430.00434.0064240002781325000
2013-07-16436.00439.00425.00429.0087070003756711000
2013-07-12424.00435.00423.00433.0073750003175933000
2013-07-11425.00429.00422.00426.0056210002391120000
2013-07-10424.00429.00423.00428.0056850002423151000
2013-07-09419.00427.00418.00426.0061260002596957000
2013-07-08423.00425.00416.00416.0045720001919481000
2013-07-05423.00426.00418.00423.0050060002111497000
2013-07-04420.00423.00417.00422.0050910002139427000
2013-07-03418.00424.00412.00422.0055300002321336000
2013-07-02423.00423.00411.00417.0078330003252909000
2013-07-01420.00421.00410.00420.0070030002917887000
2013-06-28412.00419.00410.00419.0075160003126117000
2013-06-27397.00406.00394.00406.0084120003368382000
2013-06-26400.00402.00390.00393.0071680002842417000
2013-06-25415.00417.00395.00399.0093390003763328000
2013-06-24405.00414.00405.00410.0084190003452777000
2013-06-21388.00402.00386.00400.0087270003455174000
2013-06-20396.00402.00394.00397.0077530003083557000
2013-06-19393.00400.00393.00400.0097700003878274000
2013-06-18396.00397.00386.00389.0074500002905922000
2013-06-17386.00397.00384.00396.0097300003807764000
2013-06-14380.00388.00379.00383.00144780005539699000
2013-06-13379.00386.00367.00374.00103260003892491000
2013-06-12378.00384.00371.00380.0089970003403602000
2013-06-11385.00392.00383.00386.0088730003428725000
2013-06-10389.00396.00378.00385.00129680004985768000
2013-06-07378.00387.00370.00379.00167460006298383000
2013-06-06383.00387.00374.00382.00167840006385461000
2013-06-05401.00407.00388.00388.00166610006616878000
2013-06-04402.00409.00385.00408.00178920007140711000
2013-06-03409.00415.00401.00407.00114120004667075000
2013-05-31418.00419.00408.00410.00121960005028201000
2013-05-30423.00430.00411.00414.00149820006291710000
2013-05-29440.00448.00437.00442.00107120004741512000
2013-05-28433.00440.00423.00430.00151040006499959000
2013-05-27452.00452.00437.00439.00106090004688281000
2013-05-24449.00462.00441.00455.00139650006319784000
2013-05-23472.00479.00446.00448.00145230006728716000
2013-05-22473.00477.00469.00472.0069150003269806000
2013-05-21480.00480.00466.00472.0099380004684830000
2013-05-20482.00487.00474.00477.00138740006661188000
2013-05-17455.00461.00452.00458.0073260003346567000
2013-05-16462.00465.00451.00457.0099000004521438000
2013-05-15455.00462.00452.00461.00100540004613335000
2013-05-14459.00464.00451.00454.0099400004547476000
2013-05-13457.00464.00451.00459.0096930004435529000
2013-05-10460.00462.00455.00457.0060730002781868000
2013-05-09456.00461.00451.00455.0059900002739442000
2013-05-08450.00458.00448.00454.00101800004613427000
2013-05-07443.00449.00442.00449.0074670003327610000
2013-05-02432.00437.00429.00435.0090320003922692000
2013-05-01423.00433.00420.00430.0092830003969562000
2013-04-30422.00428.00421.00422.0077740003299903000
2013-04-26423.00424.00418.00418.0094210003956652000
2013-04-25420.00428.00419.00428.0077950003296366000
2013-04-24424.00428.00415.00419.00115980004862162000
2013-04-23419.00428.00417.00424.00126480005356979000
2013-04-22420.00423.00413.00416.0083810003497870000
2013-04-19415.00417.00408.00415.0092980003846026000
2013-04-18420.00421.00415.00415.0072400003021525000
2013-04-17423.00425.00413.00416.00141100005879148000
2013-04-16419.00429.00414.00420.00203110008589133000
2013-04-15418.00430.00417.00425.00176910007525282000
2013-04-12414.00423.00410.00417.00205810008567430000
2013-04-11417.00421.00413.00416.00138540005765287000
2013-04-10416.00421.00415.00419.00187890007854528000
2013-04-09416.00417.00409.00415.0095740003948499000
2013-04-08427.00436.00415.00422.0099720004208503000
2013-04-05416.00432.00415.00419.00138530005861121000
2013-04-04397.00412.00392.00412.00117150004730582000
2013-04-03390.00401.00388.00398.0098340003900964000
2013-04-02400.00401.00387.00391.00102660004030515000
2013-04-01413.00413.00395.00396.0089670003604633000
2013-03-29409.00414.00408.00414.0076890003159231000
2013-03-28410.00414.00407.00411.0086030003532677000
2013-03-27404.00410.00402.00408.0091160003703990000
2013-03-26406.00413.00405.00410.0085450003500489000
2013-03-25408.00411.00406.00406.0078850003219378000
2013-03-22410.00423.00405.00405.00147110006056512000
2013-03-21410.00417.00406.00406.00102940004210290000
2013-03-19393.00403.00393.00402.0074270002970450000
2013-03-18396.00398.00389.00390.0083330003279860000
2013-03-15385.00398.00385.00398.00114100004489353000
2013-03-14383.00389.00382.00387.0066350002563473000
2013-03-13386.00387.00380.00381.0076370002923449000
2013-03-12387.00391.00384.00389.0081280003155978000
2013-03-11388.00389.00382.00384.00100620003862278000
2013-03-08390.00390.00382.00386.00165040006388216000
2013-03-07380.00389.00378.00389.00106680004105514000
2013-03-06368.00380.00368.00379.0086070003242198000
2013-03-05373.00373.00366.00367.0067310002483305000
2013-03-04367.00373.00365.00372.0089210003305102000
2013-03-01364.00368.00363.00366.00101540003705515000
2013-02-28358.00361.00357.00360.0073530002643223000
2013-02-27360.00363.00356.00356.0059810002144662000
2013-02-26360.00366.00359.00360.0073520002664130000
2013-02-25362.00364.00360.00362.0064330002329267000
2013-02-22358.00360.00354.00358.0084200003009337000
2013-02-21363.00365.00355.00357.0098390003542619000
2013-02-20349.00365.00348.00363.00191880006873833000
2013-02-19345.00349.00343.00344.0061340002119113000
2013-02-18337.00347.00335.00346.00166720005708800000
2013-02-15331.00336.00330.00336.00116420003882803000
2013-02-14333.00335.00328.00330.0077660002566888000
2013-02-13337.00338.00331.00332.00109030003628866000
2013-02-12337.00341.00337.00339.00104420003544111000
2013-02-08338.00340.00335.00336.0073080002463777000
2013-02-07338.00341.00336.00338.00102740003478661000
2013-02-06334.00337.00332.00336.0057830001939838000
2013-02-05337.00338.00331.00331.0075780002528206000
2013-02-04339.00340.00336.00337.0038250001290535000
2013-02-01341.00344.00338.00338.0045400001546992000
2013-01-31336.00343.00335.00343.00109580003716000000
2013-01-30336.00337.00333.00335.0069040002308439000
2013-01-29335.00338.00334.00336.0071380002397500000
2013-01-28338.00339.00333.00334.0062990002113315000
2013-01-25333.00337.00332.00336.0063290002117716000
2013-01-24330.00331.00328.00330.0077420002553741000
2013-01-23333.00336.00328.00333.00114020003784050000
2013-01-22334.00338.00332.00333.00101540003399230000
2013-01-21332.00335.00331.00333.0077160002565602000
2013-01-18333.00333.00329.00330.0083470002756863000
2013-01-17334.00334.00329.00333.0099980003313283000
2013-01-16331.00335.00330.00331.00126560004204502000
2013-01-15325.00329.00323.00329.0083620002731157000
2013-01-11322.00324.00321.00322.0064470002077199000
2013-01-10319.00324.00318.00321.00144110004632996000
2013-01-09321.00322.00318.00320.0091390002921618000
2013-01-08318.00321.00317.00321.0079940002550503000
2013-01-07319.00320.00315.00318.0074760002375184000
2013-01-04316.00320.00315.00319.0099410003159004000

   ※ 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