[9532 東証1部] 大阪瓦斯 日足 時系列データ (2015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 
2015-12-30433.70439.20433.50438.4057400002511659300
2015-12-29425.70435.60425.40434.7066540002877893200
2015-12-28425.00434.90424.50430.5066860002882922300
2015-12-25435.00435.00421.40422.6046340001971982600
2015-12-24433.80438.00431.80431.8059800002597534900
2015-12-22427.30431.20425.40429.4056430002421423800
2015-12-21426.60429.20421.00425.3078610003337075000
2015-12-18436.10443.80427.00427.00109960004763660400
2015-12-17436.00437.70432.20433.2087240003790170100
2015-12-16432.40432.90426.40431.0095310004099765800
2015-12-15426.90428.90423.00424.90132540005650335100
2015-12-14435.90440.00430.40432.20142430006178502700
2015-12-11446.10455.30446.10451.9091260004097474300
2015-12-10448.00452.60448.00449.4049740002239221900
2015-12-09453.00454.90445.80452.20121900005497384000
2015-12-08462.20462.40455.80455.8063660002913452900
2015-12-07463.80465.30457.70460.6066430003064692500
2015-12-04462.00464.00458.00463.8096660004468328300
2015-12-03469.80473.60467.10469.2062160002923826000
2015-12-02475.40476.80470.10470.30107130005061169200
2015-12-01463.90476.90463.00475.40145250006857754700
2015-11-30453.00459.90452.10457.10139890006391199000
2015-11-27463.40466.70459.40459.4067150003098562300
2015-11-26462.00466.50459.40463.0062160002881771300
2015-11-25455.90460.80453.30459.4081020003709781100
2015-11-24454.00456.70451.20454.6069320003144954300
2015-11-20454.60458.90451.40456.0071850003263170000
2015-11-19459.70465.80454.80456.4064900002980991800
2015-11-18452.40455.20449.50455.0070760003208912400
2015-11-17452.80455.20450.70452.6066290003003358700
2015-11-16445.40451.20443.70447.9050880002280730000
2015-11-13452.00456.90449.50452.1080600003645719500
2015-11-12455.00459.40453.00458.3078590003593334100
2015-11-11450.00454.70449.10452.7063170002859106500
2015-11-10453.00454.40448.10452.1073710003327587800
2015-11-09461.30461.50453.80454.00147980006757427000
2015-11-06454.00462.70452.10462.1094610004340768600
2015-11-05451.50456.10451.00452.1073140003312700700
2015-11-04460.00460.90450.40450.4085850003908880000
2015-11-02469.00471.00451.50453.10145110006625393800
2015-10-30480.00486.50468.30478.202245000010710261800
2015-10-29497.30498.00485.20491.80176190008646804600
2015-10-28483.60487.60477.00481.3091940004423091000
2015-10-27484.00486.80480.80480.8090630004380941700
2015-10-26491.10492.90487.90488.3036770001802299100
2015-10-23490.20494.50486.10487.2062840003072323200
2015-10-22478.90484.10477.00482.2054390002617880500
2015-10-21476.60484.00471.60482.6064520003101479700
2015-10-20486.00488.40480.40480.4060380002912306600
2015-10-19477.00484.90477.00482.0049050002362259500
2015-10-16479.00484.90478.80479.3080540003881013000
2015-10-15467.50475.50465.50472.4075330003550750500
2015-10-14474.50480.30467.60468.8068250003210022000
2015-10-13481.10483.80479.30480.5042210002031827700
2015-10-09472.00483.90470.00482.3069820003339036500
2015-10-08465.10471.00462.00465.4044460002074275700
2015-10-07461.40468.00460.80465.8041740001940232400
2015-10-06465.20465.90460.20460.7050260002325095900
2015-10-05456.70463.50452.60458.0060480002767323500
2015-10-02450.00453.50446.60453.0056860002561124000
2015-10-01454.00458.30446.50454.5040190001826502800
2015-09-30450.80454.90443.00453.0057650002604645000
2015-09-29454.70457.20445.80446.7052510002358021700
2015-09-28463.80468.60457.10459.0049520002286536500
2015-09-25450.00464.90445.60464.8066940003071352000
2015-09-24469.90470.00450.40450.4099330004542047300
2015-09-18475.00477.20468.80472.3069770003301762600
2015-09-17472.60477.80469.20475.0098970004696024900
2015-09-16479.20482.80473.40476.6063280003019024200
2015-09-15473.80484.50471.20477.6069210003308676000
2015-09-14477.00479.40472.60473.3075170003573772200
2015-09-11464.00471.60461.10467.8095010004431476300
2015-09-10465.90470.90458.70469.5054270002534187000
2015-09-09461.00473.30460.00473.1079000003697183000
2015-09-08454.20455.00444.00445.8048680002186955900
2015-09-07449.60458.00446.60454.2045030002038596500
2015-09-04459.50464.00446.30451.4084640003839448000
2015-09-03461.60466.30451.50451.5074640003417770700
2015-09-02460.90468.00455.50456.60104320004802226000
2015-09-01486.40489.30472.50472.7064320003084730200
2015-08-31492.90496.40489.10492.6052260002573924700
2015-08-28491.60499.30486.50494.8065370003227504600
2015-08-27479.20493.90479.20483.2095980004655110100
2015-08-26470.00478.50461.70477.30102570004827549400
2015-08-25480.00497.60470.30470.30126380006077266000
2015-08-24509.20512.50491.90492.60106710005344158800
2015-08-21515.50522.10513.40515.3078630004060290300
2015-08-20522.00530.00517.90523.9077220004046191200
2015-08-19524.30533.50524.10526.0057630003045461900
2015-08-18524.80527.60520.50525.1041360002168987400
2015-08-17526.80532.40525.60527.5050440002666943700
2015-08-14526.30527.90521.50525.1057550003018817900
2015-08-13520.70527.10518.20525.2061010003198878200
2015-08-12525.60533.50520.10525.1067210003533540800
2015-08-11525.80529.30519.50526.5084530004434927000
2015-08-10519.00525.70518.00525.7073520003846931300
2015-08-07514.20516.50509.10515.4054670002803016700
2015-08-06513.80517.30510.00513.0066060003393926300
2015-08-05511.50517.90510.10515.90124820006416141700
2015-08-04496.00509.60495.40509.60112590005699523300
2015-08-03492.20496.20490.20492.3045790002255813000
2015-07-31498.60498.90489.10495.9064590003192022300
2015-07-30495.00497.30492.10493.5048090002377391700
2015-07-29488.50495.80488.50494.2065170003206082700
2015-07-28487.80498.00487.00490.0075910003738792700
2015-07-27490.10493.00487.20490.9046780002293720300
2015-07-24495.10497.30492.80495.3044480002201004900
2015-07-23500.60500.70494.40498.4026630001325344600
2015-07-22500.80503.10496.10498.2035640001777968600
2015-07-21499.50502.60496.60500.8061800003091104600
2015-07-17493.90497.20491.30496.5032040001588196400
2015-07-16494.40496.20492.20495.0050040002474354400
2015-07-15488.60493.70488.10491.4053950002649373800
2015-07-14492.00493.50484.80486.5049930002437281600
2015-07-13478.10485.90473.50484.8062180003007466200
2015-07-10477.60479.60471.60473.5062050002950216300
2015-07-09470.70474.30465.20473.7069420003263230500
2015-07-08483.10485.90477.40477.4071740003443360000
2015-07-07489.00489.90484.10487.6058000002828155800
2015-07-06477.80484.40477.80481.9051570002480063000
2015-07-03482.00487.00482.00483.1041600002013900300
2015-07-02484.00487.90481.50482.5048040002324321600
2015-07-01483.10484.50478.10479.8045450002184290400
2015-06-30492.40492.40482.60483.3072400003519874200
2015-06-29486.00489.50480.00485.5057650002803055600
2015-06-26499.00499.50489.00493.8049950002464367100
2015-06-25500.10503.10497.00497.4070420003510212500
2015-06-24506.00509.00503.60507.0067470003418094700
2015-06-23505.00509.80502.20505.6079010004002098500
2015-06-22496.10502.20495.80499.1047940002393448200
2015-06-19498.00500.00493.80495.6066990003323241100
2015-06-18497.90498.50491.60495.5054320002691990400
2015-06-17506.00506.00495.30497.1060550003016422400
2015-06-16502.80504.10499.40503.0070170003521742100
2015-06-15504.00506.40500.20506.0063200003179428400
2015-06-12520.30522.80506.40508.70172150008842368000
2015-06-11520.50527.90519.00526.1091710004814509000
2015-06-10512.10526.80510.10524.502031200010580981700
2015-06-09496.00508.10496.00507.00105350005322833700
2015-06-08497.30505.00496.20498.5049550002470921400
2015-06-05501.00503.40497.30498.6046380002315751500
2015-06-04510.00513.50502.50503.0074830003784760400
2015-06-03504.40506.90501.40506.0057640002904823900
2015-06-02506.00506.10499.20502.2053690002699010600
2015-06-01494.00504.70494.00503.0049500002481478900
2015-05-29500.50507.30496.90498.20126280006333662300
2015-05-28496.50499.10493.20498.0067750003368546600
2015-05-27498.00499.40492.50495.8063160003129333500
2015-05-26505.00507.40501.10502.2039990002011693700
2015-05-25505.00507.40501.40504.3033890001708565100
2015-05-22505.50506.50500.10502.1034730001742760800
2015-05-21507.50509.60499.80504.1053730002714365800
2015-05-20501.50511.50501.10502.00100700005078051200
2015-05-19497.90501.90496.40496.9060910003035544900
2015-05-18491.00498.90490.30498.0057930002874311900
2015-05-15489.90493.10486.20489.0047230002308577000
2015-05-14488.00490.80485.20486.8039280001914225000
2015-05-13486.50493.30484.10489.5068870003372367300
2015-05-12489.00492.50483.50491.3055540002716124300
2015-05-11488.60490.70484.90486.5070690003446499300
2015-05-08489.50491.80475.20483.60127110006123697700
2015-05-07493.40498.20487.10492.20100610004937813500
2015-05-01502.80504.70491.70497.9089930004463150800
2015-04-30516.60516.60506.50509.2082990004236895200
2015-04-28510.00530.50510.00519.60139510007299409900
2015-04-27507.90510.00503.10503.7047720002419531100
2015-04-24509.00510.00506.50507.9037250001892706100
2015-04-23502.90509.80502.90506.1059220002998036200
2015-04-22502.10504.70498.20501.5046890002349794200
2015-04-21497.80501.10495.00501.1044040002198132200
2015-04-20495.00498.80491.50492.0041100002028638000
2015-04-17499.60499.90494.80496.7050180002493653300
2015-04-16497.80500.00492.20500.0071650003555010500
2015-04-15498.30501.00496.30496.8039560001969085300
2015-04-14498.70504.40495.10502.2060170003014114400
2015-04-13506.20507.00496.70498.7055280002758228800
2015-04-10511.90511.90506.40509.5080130004079142700
2015-04-09513.00514.90508.60511.1039450002016880500
2015-04-08513.00515.00503.00510.4063750003245661800
2015-04-07508.00513.80504.90507.4058880002998240700
2015-04-06501.50507.10501.50505.3027340001379382000
2015-04-03505.30505.80501.60503.6029170001468277400
2015-04-02493.50509.00493.50504.2058810002956596700
2015-04-01495.30499.90490.50492.7082500004077812200
2015-03-31511.20515.60502.10502.7077590003930202300
2015-03-30502.00509.70498.10504.6053000002676791900
2015-03-27509.70511.80497.70502.3081750004128430800
2015-03-26508.90509.10500.00503.1058730002953558200
2015-03-25506.90509.70503.20509.1048060002438984300
2015-03-24505.00508.80501.10504.3071550003603695500
2015-03-23506.00512.00505.40507.5077090003915899900
2015-03-20501.00504.80498.10504.5085420004291890700
2015-03-19500.60506.50496.90502.1056430002827303700
2015-03-18496.20503.60495.90502.6074550003736994000
2015-03-17496.00498.00492.70495.6048160002387167000
2015-03-16494.50496.30491.20492.3048840002407823700
2015-03-13493.70497.80488.10496.90113210005591934500
2015-03-12491.50495.90489.00491.8076950003789491100
2015-03-11487.30495.70487.30493.5051810002553478600
2015-03-10494.00495.00485.20491.4081230003968129100
2015-03-09493.40495.50488.90495.1072340003565285300
2015-03-06495.40497.00493.40496.3057130002830592600
2015-03-05492.00496.60490.10496.4055480002738072100
2015-03-04493.80494.50486.80492.5054250002661074200
2015-03-03497.80499.00493.30495.7055270002740023500
2015-03-02494.00497.00489.40496.2056420002793293000
2015-02-27496.90496.90475.60493.4099030004867306300
2015-02-26495.70495.70490.10495.6053930002661733300
2015-02-25495.50496.90491.70494.3077000003807385300
2015-02-24496.60499.00490.70494.6093570004619795100
2015-02-23494.00497.40490.20492.50101720005019309000
2015-02-20484.00488.90482.00488.2081440003960342600
2015-02-19472.70483.40471.50482.9096570004641509200
2015-02-18473.60476.70469.90470.70122660005790302900
2015-02-17475.40479.00470.70473.9055340002620883500
2015-02-16473.90475.90468.60473.3056150002648970300
2015-02-13485.80486.10467.50469.50111760005307110800
2015-02-12485.00492.00482.50484.70113220005509723000
2015-02-10478.40479.60472.00477.6040300001916488200
2015-02-09477.90479.50471.50477.2067610003216243600
2015-02-06476.00479.50471.40474.0048560002302402100
2015-02-05478.50484.80469.70470.7076640003644800300
2015-02-04470.60484.50470.60478.80105760005068507500
2015-02-03473.00473.00462.40464.8081580003802176600
2015-02-02464.20472.30459.00470.5057710002699712900
2015-01-30477.60481.70466.60466.60127320006012846300
2015-01-29473.00481.80471.20479.3049080002349924000
2015-01-28472.00483.20472.00481.0097460004671718600
2015-01-27470.00477.20466.70477.10121310005732252400
2015-01-26460.00467.30458.10466.0095770004456213600
2015-01-23460.50463.50457.60463.5062080002864877700
2015-01-22458.00458.40452.50457.4066960003046991000
2015-01-21462.70462.70454.80458.60105650004837909700
2015-01-20455.00464.00454.80464.00109590005054340800
2015-01-19448.90456.90448.90455.0073020003314317100
2015-01-16438.60448.10436.50448.0083440003698984900
2015-01-15436.00448.50435.90446.60104000004618307200
2015-01-14434.30437.60430.60433.9099740004332221500
2015-01-13433.60435.40427.10434.2080400003468767600
2015-01-09436.30439.60433.60436.6066740002913404600
2015-01-08432.10440.70431.00431.5091040003947365400
2015-01-07429.60433.50427.40428.1059130002536174900
2015-01-06437.90438.30430.80430.9085380003704036400
2015-01-05446.70447.80440.50445.9071550003186816000

   ※ 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