[9532 東証1部] 大阪瓦斯 日足 時系列データ (2014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 
2014-12-30456.40457.80451.00451.0044310002008477800
2014-12-29455.00458.30448.80455.2063460002887387900
2014-12-26448.00453.80446.60452.7035400001595453600
2014-12-25449.00451.60447.30449.0032340001451888000
2014-12-24449.80451.70446.60447.7048480002173575500
2014-12-22446.10446.90443.20445.8055020002451865600
2014-12-19440.80447.00439.00445.0080270003556329700
2014-12-18437.20444.00431.20435.00118720005179538600
2014-12-17436.60438.00428.70428.80118170005102682000
2014-12-16436.70440.00435.10437.1096790004234458300
2014-12-15433.00444.00429.20440.5084930003726527300
2014-12-12436.60443.00435.10437.90106940004681459700
2014-12-11440.10443.10435.10440.0074130003252538100
2014-12-10446.90452.80444.40446.9074710003350640500
2014-12-09450.20453.40445.20450.3079460003564463800
2014-12-08457.60457.60451.00455.5071520003247696800
2014-12-05451.50457.70450.60457.7055730002533376500
2014-12-04459.90460.90452.50454.9064650002941991900
2014-12-03460.90464.00455.60455.8070970003251609100
2014-12-02453.00459.90453.00457.8054470002488859000
2014-12-01454.40460.80453.00455.9052500002396817400
2014-11-28453.50457.90449.80453.9072710003294845300
2014-11-27453.90455.00447.40450.8076320003438495400
2014-11-26448.20454.40448.00452.0058830002660187500
2014-11-25455.00455.00447.70448.30102100004598514000
2014-11-21450.30452.40443.00451.6068770003090732100
2014-11-20453.50453.70445.70449.3081960003677840100
2014-11-19455.30457.00452.00453.3058630002661821700
2014-11-18448.00452.80446.70452.7061450002769489300
2014-11-17453.10453.20442.20443.6078520003503515000
2014-11-14462.00462.40453.30456.7092680004243838200
2014-11-13450.00461.80450.00456.20103020004708263300
2014-11-12457.90462.00455.20456.3077480003549665900
2014-11-11451.70456.90451.30455.2058070002643126000
2014-11-10452.70454.40449.50452.1051050002305878200
2014-11-07449.50455.90448.80454.3053250002412689500
2014-11-06455.00457.00447.40450.2082440003719317900
2014-11-05449.40457.00448.20455.5089560004063179900
2014-11-04460.00466.00448.40450.00142180006461056100
2014-10-31430.00441.90428.00441.00109500004773281000
2014-10-30422.00429.70420.20426.20107620004571395200
2014-10-29427.30433.50420.00422.60103950004424406900
2014-10-28432.10436.60430.90435.3051970002255521300
2014-10-27420.60433.70420.60432.0066680002859593000
2014-10-24422.00423.30415.70419.2044690001872206300
2014-10-23412.90419.40410.90419.1085730003569645300
2014-10-22407.30411.30405.60411.0050850002078187200
2014-10-21407.30409.90401.00403.9063900002584536200
2014-10-20405.00408.00402.30407.2053010002149694600
2014-10-17404.80408.70396.20396.7065530002621745800
2014-10-16406.10408.60400.40400.9071670002891905200
2014-10-15418.90419.90412.90413.9058170002418113500
2014-10-14412.90416.50410.60410.9064090002643899600
2014-10-10417.00421.90416.30418.7057750002417493400
2014-10-09429.20429.20421.00422.6048770002066698400
2014-10-08424.90429.40424.50425.9042650001819334300
2014-10-07430.00437.80429.10429.9049140002122891000
2014-10-06431.70434.00429.80429.9041460001788544600
2014-10-03427.10432.10425.20427.4049710002127224000
2014-10-02438.00440.50429.70431.1059750002597031200
2014-10-01442.90446.80440.10440.1049500002193237400
2014-09-30446.30446.30438.10440.7052190002302522500
2014-09-29446.00447.80440.80447.7033700001502457100
2014-09-26440.80444.20439.20443.8042900001896349600
2014-09-25448.60451.00445.40451.0055170002478986400
2014-09-24439.00444.40436.10443.3050410002224664900
2014-09-22449.00449.70444.40446.0033340001488693600
2014-09-19444.20447.80441.40444.6056250002501727600
2014-09-18441.50446.70440.10442.5057350002540481200
2014-09-17443.00444.30439.10439.3030830001361138000
2014-09-16442.80442.80439.00441.5036380001604108700
2014-09-12440.40441.90438.00440.6084690003729010600
2014-09-11447.30447.30442.00442.6035260001565909000
2014-09-10440.10446.90440.10446.5035250001567889100
2014-09-09442.80443.90441.00441.7026110001156068700
2014-09-08441.00444.00440.00442.9042660001886322200
2014-09-05440.40440.80435.80437.7035870001572432800
2014-09-04437.30440.70436.10439.4034660001521114600
2014-09-03436.00438.80435.50436.9038220001670014700
2014-09-02434.10437.70432.20436.0050390002195107700
2014-09-01430.90432.90429.80432.1032450001400154300
2014-08-29425.20433.00425.20428.0055200002364376800
2014-08-28425.00427.40424.70426.2031030001320839500
2014-08-27427.80430.70424.80426.1041560001773464500
2014-08-26436.70437.00428.40429.3055140002383171300
2014-08-25433.30433.30427.50427.801976000848306700
2014-08-22434.90435.50429.90430.7035340001528637900
2014-08-21428.90431.10426.70429.2033810001450556300
2014-08-20424.00429.70424.00426.3032550001390264500
2014-08-19428.00431.60424.10426.3062280002653791700
2014-08-18431.80432.30428.30429.201579000679284800
2014-08-15430.00432.90426.30429.7037490001608955400
2014-08-14426.10429.80424.90429.7028630001225762600
2014-08-13425.40427.00423.10425.6024810001055191300
2014-08-12422.00427.00421.70426.2026410001122937600
2014-08-11421.00421.90415.60420.9029630001245354900
2014-08-08417.60421.20412.50412.6056360002343236500
2014-08-07422.60422.70415.00419.9052080002178949000
2014-08-06425.00426.10418.20420.9046450001954265400
2014-08-05431.80433.30425.70427.7044340001902088300
2014-08-04430.00436.50426.70432.8049180002128166000
2014-08-01425.00433.40425.00432.0055370002385924700
2014-07-31433.70434.60430.10430.3055790002406932900
2014-07-30439.00439.00426.00433.5083200003598260100
2014-07-29444.20444.30440.20440.5027930001233973200
2014-07-28445.50446.00440.60441.5043040001904101600
2014-07-25444.70446.00442.50445.5050280002235727400
2014-07-24442.00447.70440.10441.2056240002493402900
2014-07-23442.00443.80437.20441.3039140001724784500
2014-07-22441.00444.00440.20440.5044150001952013800
2014-07-18437.00439.00434.00438.0028720001255968000
2014-07-17440.00442.00437.00440.0031810001398254000
2014-07-16436.00439.00435.00439.0039730001739407000
2014-07-15432.00437.00432.00435.0038470001671821000
2014-07-14428.00431.00427.00431.002319000995858000
2014-07-11424.00428.00422.00427.0031430001336699000
2014-07-10432.00434.00428.00429.0028080001207867000
2014-07-09426.00431.00426.00431.0030950001329201000
2014-07-08428.00429.00422.00428.0037830001614155000
2014-07-07429.00431.00426.00430.001847000791891000
2014-07-04432.00432.00428.00431.0049990002149492000
2014-07-03431.00432.00428.00431.0041510001786592000
2014-07-02429.00430.00426.00430.0034950001497380000
2014-07-01428.00430.00426.00428.0053320002281952000
2014-06-30421.00427.00420.00426.0045760001938909000
2014-06-27424.00425.00416.00422.0045010001894836000
2014-06-26423.00425.00421.00424.0029970001269106000
2014-06-25421.00424.00420.00420.0044710001884124000
2014-06-24416.00422.00415.00419.0044440001864143000
2014-06-23422.00422.00414.00418.0068030002837448000
2014-06-20422.00424.00419.00420.0057180002406462000
2014-06-19418.00425.00418.00424.0065070002751775000
2014-06-18419.00420.00416.00419.002150000899797000
2014-06-17418.00421.00417.00418.0027320001143635000
2014-06-16419.00419.00414.00416.0041740001738612000
2014-06-13416.00421.00415.00419.0078010003254711000
2014-06-12413.00418.00412.00417.0050400002094545000
2014-06-11412.00417.00412.00416.0037990001577630000
2014-06-10411.00417.00411.00412.0050550002086196000
2014-06-09421.00421.00412.00412.00109360004536821000
2014-06-06418.00422.00417.00421.00113200004752979000
2014-06-05420.00424.00415.00416.00110430004623958000
2014-06-04418.00419.00414.00419.0066500002776227000
2014-06-03417.00418.00413.00415.0072440003010275000
2014-06-02413.00417.00411.00413.0081850003385786000
2014-05-30405.00410.00401.00405.00103230004182996000
2014-05-29402.00406.00400.00401.0064120002581540000
2014-05-28402.00404.00401.00403.0043920001768708000
2014-05-27406.00410.00401.00402.0052180002110180000
2014-05-26406.00408.00401.00408.0076590003101020000
2014-05-23400.00404.00398.00400.0072570002906602000
2014-05-22396.00403.00396.00398.0079670003181997000
2014-05-21390.00396.00388.00394.00117600004620633000
2014-05-20385.00386.00381.00385.0060150002310583000
2014-05-19383.00385.00381.00383.0037540001437779000
2014-05-16388.00390.00381.00382.00102340003933312000
2014-05-15381.00393.00380.00393.00123550004777632000
2014-05-14378.00381.00377.00381.0059940002270164000
2014-05-13379.00379.00372.00376.0093170003505016000
2014-05-12377.00380.00371.00372.0081900003071614000
2014-05-09373.00376.00370.00376.00111070004153004000
2014-05-08374.00379.00374.00376.00107320004033584000
2014-05-07378.00379.00373.00374.00102610003847399000
2014-05-02386.00387.00378.00379.0099740003793236000
2014-05-01386.00389.00384.00387.0051240001981133000
2014-04-30382.00385.00380.00385.0083080003184877000
2014-04-28386.00386.00377.00379.0089000003385204000
2014-04-25383.00388.00381.00385.0035620001372308000
2014-04-24385.00385.00379.00382.0046540001777672000
2014-04-23387.00387.00381.00383.0075790002900671000
2014-04-22385.00388.00385.00385.0037530001450194000
2014-04-21387.00387.00383.00383.0072700002796989000
2014-04-18385.00387.00383.00386.0027470001056792000
2014-04-17385.00388.00384.00384.0051680001993534000
2014-04-16382.00387.00381.00384.0094150003615155000
2014-04-15382.00384.00378.00380.0055640002118134000
2014-04-14380.00385.00380.00381.0062960002411324000
2014-04-11378.00386.00376.00382.0086410003293679000
2014-04-10386.00390.00382.00382.0074210002856230000
2014-04-09384.00386.00377.00385.00127780004875015000
2014-04-08388.00389.00382.00386.0075610002916584000
2014-04-07389.00393.00387.00390.0072630002828985000
2014-04-04389.00393.00389.00391.0064720002526988000
2014-04-03391.00392.00389.00389.0069020002691571000
2014-04-02391.00393.00389.00389.0083050003243256000
2014-04-01391.00392.00383.00389.00124270004812744000
2014-03-31394.00395.00387.00391.0093380003637061000
2014-03-28389.00398.00386.00390.00167440006538271000
2014-03-27389.00394.00385.00392.00111860004357985000
2014-03-26390.00393.00388.00392.00110460004310200000
2014-03-25390.00392.00383.00389.00116330004524553000
2014-03-24400.00407.00394.00395.00118650004724792000
2014-03-20406.00406.00395.00396.0089690003569286000
2014-03-19403.00408.00402.00402.0049200001985676000
2014-03-18404.00404.00398.00400.0055120002211215000
2014-03-17400.00402.00396.00399.0080080003190359000
2014-03-14406.00410.00403.00403.00131530005342685000
2014-03-13420.00422.00416.00419.0076970003226016000
2014-03-12421.00424.00419.00420.0066520002799443000
2014-03-11416.00427.00416.00425.00119720005079767000
2014-03-10419.00419.00411.00416.00127240005277760000
2014-03-07422.00427.00420.00422.0089420003780917000
2014-03-06418.00422.00413.00419.0095210003968054000
2014-03-05427.00427.00419.00421.0076340003225883000
2014-03-04422.00427.00421.00423.0055460002350962000
2014-03-03421.00424.00416.00422.0062650002633680000
2014-02-28418.00425.00418.00423.0071270003003706000
2014-02-27422.00425.00419.00422.0072110003046842000
2014-02-26416.00422.00414.00421.0053560002249362000
2014-02-25417.00420.00415.00420.0044330001854268000
2014-02-24410.00417.00408.00415.0072020002971492000
2014-02-21401.00412.00401.00411.0073400002991247000
2014-02-20398.00401.00395.00399.0086700003455517000
2014-02-19401.00403.00397.00402.0038070001526828000
2014-02-18397.00403.00394.00402.0084710003377427000
2014-02-17390.00400.00389.00399.0074360002940359000
2014-02-14396.00399.00387.00391.0095910003766161000
2014-02-13406.00406.00398.00400.0047810001923798000
2014-02-12406.00409.00402.00403.0055570002251130000
2014-02-10401.00404.00395.00404.0085780003431726000
2014-02-07393.00400.00391.00395.0079160003130960000
2014-02-06391.00395.00386.00390.0068280002670230000
2014-02-05391.00395.00389.00392.0078980003091895000
2014-02-04401.00404.00388.00390.00123030004860305000
2014-02-03412.00415.00407.00409.0074190003043471000
2014-01-31418.00423.00412.00417.0065040002715105000
2014-01-30419.00421.00410.00413.00132910005522688000
2014-01-29418.00434.00418.00433.0074430003190372000
2014-01-28436.00440.00426.00426.00104560004528840000
2014-01-27423.00432.00421.00432.00107830004609597000
2014-01-24427.00438.00426.00427.00103530004464753000
2014-01-23437.00439.00428.00428.0089490003877912000
2014-01-22430.00436.00429.00436.0072970003161249000
2014-01-21435.00435.00429.00430.0058880002537109000
2014-01-20426.00431.00424.00431.0087730003755686000
2014-01-17424.00431.00423.00426.00111050004732825000
2014-01-16411.00424.00409.00423.00148180006202027000
2014-01-15406.00410.00404.00410.0046680001900106000
2014-01-14408.00410.00401.00403.0087560003546549000
2014-01-10414.00415.00408.00408.0086330003546264000
2014-01-09411.00420.00409.00418.00109900004553731000
2014-01-08414.00414.00411.00413.0038710001598301000
2014-01-07411.00413.00409.00412.0058510002403208000
2014-01-06416.00416.00411.00413.0049360002041160000

   ※ 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