[9532 東証1部] 大阪瓦斯 30分足 時系列データ

[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 
2017-11-2215:002126.502126.502126.502126.50136300289841950
2017-11-2214:302125.002129.502124.002126.50165500352019600
2017-11-2214:002120.002126.002119.502124.5050900108059200
2017-11-2213:302121.502122.002118.502120.003370071451150
2017-11-2213:002120.502123.502117.502121.004440094144300
2017-11-2212:302124.002128.002119.002120.0059400126098250
2017-11-2212:0000
2017-11-2211:302119.502119.502119.502119.50100211950
2017-11-2211:002113.502120.502113.002119.503300069895400
2017-11-2210:302120.002120.002113.002113.0065300138206050
2017-11-2210:002117.002120.002115.002119.5058400123681400
2017-11-2209:302113.002120.002108.002116.5091400193177700
2017-11-2209:002137.502137.502112.502113.50122600260595750
2017-11-2115:002129.002129.002129.002129.00240000510960000
2017-11-2114:302134.002136.502127.002128.50278500593769100
2017-11-2114:002135.502137.502132.502134.5065500139821700
2017-11-2113:302134.502137.002132.502135.0058800125529750
2017-11-2113:002129.002137.502128.502134.5069400148084550
2017-11-2112:302119.002131.002119.002129.50128100272300300
2017-11-2112:0000
2017-11-2111:302119.002119.002119.002119.009001907100
2017-11-2111:002125.502127.502118.502119.0063700135376650
2017-11-2110:302121.502128.002121.502125.5052600111787150
2017-11-2110:002120.002124.002117.502121.5070600149726750
2017-11-2109:302114.002122.002114.002120.5070300148908250
2017-11-2109:002110.002117.502101.002114.00175400370230150
2017-11-2015:002109.002109.002109.002109.00140500296314500
2017-11-2014:302107.002113.502105.502109.00207300437435550
2017-11-2014:002105.002108.002103.002107.504370092021000
2017-11-2013:302107.502109.002104.002104.503550074776500
2017-11-2013:002107.502108.502104.502107.503620076247700
2017-11-2012:302101.502108.002100.002107.5060500127367400
2017-11-2012:0000
2017-11-2011:302101.002101.002101.002101.009001890900
2017-11-2011:002101.502102.002096.002101.0051200107484000
2017-11-2010:302107.002108.002098.502101.00106200223267850
2017-11-2010:002105.502109.502104.502106.5077800163887050
2017-11-2009:302109.502111.002105.502106.0048200101598300
2017-11-2009:002109.002115.002101.502108.00136900288633550
2017-11-1715:002123.002123.002123.002123.00162500344987500
2017-11-1714:302115.002127.502112.502123.00294100624092700
2017-11-1714:002120.502122.502113.502115.5084900179829800
2017-11-1713:302122.002123.002115.502120.0051500109129600
2017-11-1713:002119.502124.502114.502123.0071000150457000
2017-11-1712:302126.502130.002118.502119.0076200161757900
2017-11-1712:0000
2017-11-1711:302123.002123.002123.002123.00200424600
2017-11-1711:002139.502139.502122.502123.00101400216056150
2017-11-1710:302141.502142.502134.002139.5074500159372000
2017-11-1710:002147.002147.002137.502141.50110900237629650
2017-11-1709:302141.502148.002136.002147.0077000164947350
2017-11-1709:002145.002145.002125.502140.00172400368537900
2017-11-1615:002140.002140.002140.002140.00191900410666000
2017-11-1614:302141.002145.502139.002140.50232000496938700
2017-11-1614:002142.502149.002137.502141.00138600297228250
2017-11-1613:302134.002143.002132.002142.0082800176986400
2017-11-1613:002128.502136.002127.502134.0095500203579050
2017-11-1612:302128.002130.002122.502128.5072900154982700
2017-11-1612:0000
2017-11-1611:302127.002127.002127.002127.0020004254000
2017-11-1611:002118.002126.502116.502126.0065900139791750
2017-11-1610:302118.002122.002116.502118.0049200104278100
2017-11-1610:002120.002120.502114.002118.0082200174064850
2017-11-1609:302120.502122.502115.502119.5093100197310050
2017-11-1609:002125.002129.002114.502120.00184500391416250
2017-11-1515:002117.002117.002117.002117.00267800566932600
2017-11-1514:302123.502132.502116.502117.00305200647861350
2017-11-1514:002111.502124.002111.502124.00101000213632300
2017-11-1513:302114.502117.002112.002112.5073100154573800
2017-11-1513:002121.502122.502114.502114.50106300225218050
2017-11-1512:302129.502137.502120.502121.50193400411640150
2017-11-1512:0000
2017-11-1511:302126.002126.002126.002126.009001913400
2017-11-1511:002130.502131.502125.502127.0081700173866800
2017-11-1510:302128.502133.502128.502130.5093700199666550
2017-11-1510:002142.002142.002127.502128.5097700208392850
2017-11-1509:302133.002141.502131.502141.00117800251432700
2017-11-1509:002152.502159.002126.502134.00278800597206700
2017-11-1415:002168.502168.502168.502168.50125000271062500
2017-11-1414:302171.502172.502167.002167.00162300352119650
2017-11-1414:002181.002183.002170.502172.5092300200919850
2017-11-1413:302184.502185.002179.502181.504540099064050
2017-11-1413:002182.002185.002180.502184.5080400175526850
2017-11-1412:302182.002185.002181.002182.0054900119836350
2017-11-1412:0000
2017-11-1411:302184.502184.502184.502184.509001966050
2017-11-1411:002185.502187.502180.502183.50119400260696550
2017-11-1410:302183.502185.502182.002185.5059100129073600
2017-11-1410:002180.002185.502178.002183.5087700191383350
2017-11-1409:302185.002187.002178.002179.50133100290433500
2017-11-1409:002200.502205.002182.002185.50285700626834550
2017-11-1315:002215.502215.502215.502215.50113200250794600
2017-11-1314:302224.002226.502215.002215.00125200277859700
2017-11-1314:002232.502233.002224.502224.5055100122820950
2017-11-1313:302232.502235.502231.002232.504470099831900
2017-11-1313:002233.002235.502231.502232.003420076372350
2017-11-1312:302240.502240.502230.002232.5092900207725500
2017-11-1312:0000
2017-11-1311:302242.502242.502242.502242.5010002242500
2017-11-1311:002239.002244.002237.502242.004330097023100
2017-11-1310:302235.002239.502230.002238.0049100109779300
2017-11-1310:002240.502242.002234.502234.5057600128944700
2017-11-1309:302241.502247.002236.002240.0055500124435050
2017-11-1309:002225.002246.502222.502239.00199600446149600
2017-11-1015:002231.002231.002231.002231.00194000432814000
2017-11-1014:302232.002233.502227.002230.50215500480544050
2017-11-1014:002234.002237.502229.002232.00118000263515550
2017-11-1013:302233.502235.002228.502234.0082100183246550
2017-11-1013:002231.002239.002231.002234.0086000192248850
2017-11-1012:302228.502238.002227.002230.00134500300316150
2017-11-1012:0000
2017-11-1011:302227.502227.502227.502227.5043009578250
2017-11-1011:002232.002234.002220.502225.50102800228678100
2017-11-1010:302238.002244.002231.002231.50109000244044650
2017-11-1010:002233.502238.502233.002237.5097400217786250
2017-11-1009:302223.502237.002223.502233.00133200296994050
2017-11-1009:002250.002284.002216.002222.506428001441873400
2017-11-0915:002284.502284.502284.502284.50418900956977050
2017-11-0914:302275.502289.502267.002286.00382500872390600
2017-11-0914:002297.502298.502270.502276.00247500565508350
2017-11-0913:302318.002318.502295.502296.50191500441347600
2017-11-0913:002323.502325.502317.502318.0066400154259000
2017-11-0912:302300.002325.002300.002322.50157900365344600
2017-11-0912:0000
2017-11-0911:302327.502327.502327.502327.5021004887750
2017-11-0911:002317.502330.502316.502326.00118800276155150
2017-11-0910:302306.002317.502306.002317.0093800216795250
2017-11-0910:002305.002307.002300.002306.0085700197445250
2017-11-0909:302299.002304.502296.002304.50154800356146250
2017-11-0909:002251.502299.002250.502299.00324200737826650
2017-11-0815:002255.002255.002255.002255.00224100505345500
2017-11-0814:302258.002258.502249.502255.00183500413495050
2017-11-0814:002258.002261.002257.502258.50113900257285550
2017-11-0813:302250.502259.502249.002257.5075500170170250
2017-11-0813:002250.002251.002248.002250.0047700107307050
2017-11-0812:302238.502252.502236.502250.00144500324260750
2017-11-0812:0000
2017-11-0811:302236.002236.002236.002236.005001118000
2017-11-0811:002236.002238.002233.002236.003590080272350
2017-11-0810:302237.002237.502234.502236.503850086092550
2017-11-0810:002235.502238.502233.002237.0047500106246050
2017-11-0809:302234.002238.002231.002236.003720083126300
2017-11-0809:002230.002238.502226.502234.50123400275492200
2017-11-0715:002230.502230.502230.502230.50168900376731450
2017-11-0714:302225.002231.502225.002230.50127100283205350
2017-11-0714:002223.002227.502222.002225.0054700121696150
2017-11-0713:302222.002226.002221.502222.5054800121854900
2017-11-0713:002216.002224.002214.002222.0045800101599100
2017-11-0712:302215.502220.002213.002216.5087900194804100
2017-11-0712:0000
2017-11-0711:302213.002213.002213.002213.007001549100
2017-11-0711:002217.502227.002212.502212.5086100191130700
2017-11-0710:302209.502219.002209.002217.0049300109217800
2017-11-0710:002202.502211.502200.502210.5049200108517550
2017-11-0709:302203.502204.502197.502202.5065100143327350
2017-11-0709:002209.502211.002197.502203.50117600259374450
2017-11-0615:002213.502213.502213.502213.50164500364120750
2017-11-0614:302216.002217.502212.502214.00114500253565150
2017-11-0614:002216.502217.002214.502216.0050200111224650
2017-11-0613:302216.502218.002214.002216.003830084885500
2017-11-0613:002214.002217.502209.502216.5052800116895300
2017-11-0612:302217.002218.002212.002214.5060200133368750
2017-11-0612:0000
2017-11-0611:302217.002217.002217.002217.00100221700
2017-11-0611:002219.002220.002216.002217.503450076535300
2017-11-0610:302221.002223.002219.002219.003760083508900
2017-11-0610:002226.502231.002221.002221.504370097256950
2017-11-0609:302229.002232.002225.002226.0059800133267450
2017-11-0609:002229.002234.502226.502229.50150600335978450
2017-11-0215:002226.502226.502226.502226.50224200499181300
2017-11-0214:302227.502229.002222.002226.00156200347498900
2017-11-0214:002217.002229.002216.502228.00121200269529050
2017-11-0213:302219.002220.002214.502218.0047500105316950
2017-11-0213:002217.002221.502217.002219.0058000128726100
2017-11-0212:302209.002219.502207.502216.50108200239460300
2017-11-0212:0000
2017-11-0211:302206.002206.002206.002206.00300661800
2017-11-0211:002199.002207.502198.502206.504480098670600
2017-11-0210:302192.002199.002191.002199.004110090233700
2017-11-0210:002192.002194.002190.002192.003330072990100
2017-11-0209:302187.502194.002183.502192.0061600134717300
2017-11-0209:002209.002213.002186.502187.00151200332364300
2017-11-0115:002205.502205.502205.502205.50177500391476250
2017-11-0114:302202.002209.002200.502205.00161900357146600
2017-11-0114:002201.002205.502199.502201.5095400210170200
2017-11-0113:302199.002203.002196.002201.5061000134165450
2017-11-0113:002194.002199.002193.002198.003160069366750
2017-11-0112:302197.502200.002191.502194.0084000184416400
2017-11-0112:0000
2017-11-0111:302197.002197.002197.002197.00400878800
2017-11-0111:002201.502203.002195.502195.502910064014950
2017-11-0110:302197.502202.502195.502202.5046500102222750
2017-11-0110:002200.002204.002196.502196.5070300154725250
2017-11-0109:302199.002200.002196.502200.0051300112759500
2017-11-0109:002192.502202.502188.502199.50118100259408750
2017-10-3115:002188.502188.502188.502188.50344500753938250
2017-10-3114:302188.502192.002188.002190.00173000378924100
2017-10-3114:002186.502190.002185.002188.5078800172395250
2017-10-3113:302175.502187.502174.002187.5073300159808400
2017-10-3113:002175.502177.502172.502176.0054300118125300
2017-10-3112:302178.002178.002170.502175.5081200176632200
2017-10-3112:0000
2017-10-3111:302169.002169.002169.002169.0012002602800
2017-10-3111:002169.502173.002168.502169.503210069675850
2017-10-3110:302164.002169.502163.502169.502660057631850
2017-10-3110:002155.502164.002155.502164.004130089180750
2017-10-3109:302156.002159.002153.502155.0069300149411800
2017-10-3109:002153.502170.002153.502156.00184100397352800
2017-10-3015:002175.502175.502175.502175.506395001391232250
2017-10-3014:302171.502176.002170.502173.50223400485515250
2017-10-3014:002178.502178.502169.002171.50123800268943550
2017-10-3013:302178.502179.502175.502178.5079900173973550
2017-10-3013:002180.502183.502177.002178.50109700239155850
2017-10-3012:302184.002186.002177.502181.00157300343196050
2017-10-3012:0000
2017-10-3011:302179.502179.502179.502179.507001525650
2017-10-3011:002176.002179.502170.502179.5082000178356400
2017-10-3010:302173.002176.002167.502176.0079500172633500
2017-10-3010:002174.002180.002171.002173.0082300178988950
2017-10-3009:302182.002183.002171.002174.5090600197144300
2017-10-3009:002180.502184.502171.502182.00181300394681700
2017-10-2715:002179.002179.002179.002179.00189500412920500
2017-10-2714:302180.502182.002177.502179.50184900402988500
2017-10-2714:002179.502180.502177.002180.00119100259471950
2017-10-2713:302180.002180.002176.502180.0057800125893400
2017-10-2713:002180.502183.502179.002180.0060900132843550
2017-10-2712:302177.002183.002175.002180.50104800228355300
2017-10-2712:0000
2017-10-2711:302178.002178.002178.002178.006001306800
2017-10-2711:002170.002180.502170.002176.5073900160822750
2017-10-2710:302171.502172.502166.502170.5065900142978950
2017-10-2710:002163.002174.502163.002171.5074500161713850
2017-10-2709:302178.502178.502160.002164.00154300334628900
2017-10-2709:002202.502206.502177.502177.50242100531544050
2017-10-2615:002203.502203.502203.502203.50170500375696750
2017-10-2614:302207.502207.502201.502207.50143900317224700
2017-10-2614:002211.502214.502204.502207.5084300186396700
2017-10-2613:302210.002213.502209.002211.5061000134846550
2017-10-2613:002209.502213.502209.002210.0060700134179450
2017-10-2612:302215.002217.002207.002209.50139500308475400
2017-10-2612:0000
2017-10-2611:302215.002215.002215.002215.007001550500
2017-10-2611:002210.002218.502209.502215.0055200122303600
2017-10-2610:302214.002218.502209.502209.5092800205590050
2017-10-2610:002210.002215.002205.002214.0083400184274750
2017-10-2609:302199.002210.502199.002209.5063200139350150
2017-10-2609:002214.502215.502196.002199.50141300311563150
2017-10-2515:002203.502203.502203.502203.50164200361814700
2017-10-2514:302207.502209.002203.002205.00171200377558350
2017-10-2514:002210.502211.002205.002207.50109500241761050
2017-10-2513:302211.502212.002209.502210.502480054823500
2017-10-2513:002210.002212.002207.002212.0057400126817900
2017-10-2512:302215.002215.002209.002210.5073800163277800
2017-10-2512:0000
2017-10-2511:302214.502214.502214.502214.5021004650450
2017-10-2511:002216.002216.502211.002214.5075100166287450
2017-10-2510:302218.002221.502216.502216.503470076992350
2017-10-2510:002217.002219.002215.002218.003290072935050
2017-10-2509:302224.502225.002215.502217.5063100140123650
2017-10-2509:002239.002241.002222.502224.00101200225762850
2017-10-2415:002242.502242.502242.502242.50157200352521000
2017-10-2414:302239.502244.002237.002242.5098700221088750
2017-10-2414:002238.002240.002236.002239.504060090869950
2017-10-2413:302234.002238.502232.502237.502610058336200
2017-10-2413:002235.002236.502232.002234.502990066826600
2017-10-2412:302228.002237.502228.002234.5057100127455600
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:002236.502238.502231.502231.503900087195100
2017-10-2410:302236.002240.002235.502236.503040068028650
2017-10-2410:002235.502237.502230.502237.0057900129390950
2017-10-2409:302244.502244.502236.002236.003960088752650
2017-10-2409:002229.502248.002229.502245.00132900297487250
2017-10-2315:002220.002220.002220.002220.00160700356754000
2017-10-2314:302224.502225.002219.502219.50154400343054050
2017-10-2314:002227.502228.002223.502225.0088400196720100
2017-10-2313:302223.002228.002223.002228.0077700172922950
2017-10-2313:002224.502225.002222.502224.003060068049900
2017-10-2312:302218.002225.002213.002224.00115500256470900
2017-10-2312:0000
2017-10-2311:302217.002217.002217.002217.0028006207600
2017-10-2311:002217.002217.502214.502216.503270072461400
2017-10-2310:302211.002217.502210.502216.5048400107174600
2017-10-2310:002210.502213.502207.002212.0061600136165650
2017-10-2309:302216.502221.002210.002211.00101200224360200
2017-10-2309:002211.002219.502210.002217.00170600377547150
2017-10-2015:002199.002199.002199.002199.00236100519183900
2017-10-2014:302203.502204.002199.002199.00148500326931000
2017-10-2014:002198.502205.502198.502203.5079700175518250
2017-10-2013:302198.502202.502197.002198.5054900120767450
2017-10-2013:002200.502203.502198.502199.0065500144147500
2017-10-2012:302197.502202.002197.502201.00110200242417350
2017-10-2012:0000
2017-10-2011:302197.002197.002197.002197.009001977300
2017-10-2011:002200.502205.002197.502197.5062700137998650
2017-10-2010:302205.502205.502197.502200.0078300172349550
2017-10-2010:002207.002208.502201.002206.0068000149939000
2017-10-2009:302205.502211.502205.502207.0070800156368300
2017-10-2009:002190.002207.002190.002205.00129000283465000
2017-10-1915:002196.502196.502196.502196.50193500425022750
2017-10-1914:302199.002200.002195.502196.50159100349671850
2017-10-1914:002202.502204.502199.002199.504380096467650
2017-10-1913:302202.002203.002199.002202.502640058111750
2017-10-1913:002200.002202.002196.502201.5055000120946100
2017-10-1912:302200.502202.002197.502200.0058600128904750
2017-10-1912:0000
2017-10-1911:302201.502201.502201.502201.50400880600
2017-10-1911:002201.002203.002200.502201.502400052849100
2017-10-1910:302204.002205.502200.002200.502570056633350
2017-10-1910:002206.502206.502202.502204.002130046955500
2017-10-1909:302196.502207.502196.002206.0046400102166500
2017-10-1909:002214.002217.002195.002196.00123300271722050
2017-10-1815:002207.002207.002207.002207.00183900405867300
2017-10-1814:302207.002210.002205.002207.50199700440861250
2017-10-1814:002204.502207.002199.002207.00152000334729450
2017-10-1813:302208.502209.002204.002205.0056500124674750
2017-10-1813:002207.502211.002206.002208.5069900154377800
2017-10-1812:302217.002217.002205.002207.50110700244957050
2017-10-1812:0000
2017-10-1811:302221.502221.502221.502221.507001555050
2017-10-1811:002220.502222.502219.002222.5052400116386850
2017-10-1810:302218.502224.002217.002221.0080000177655750
2017-10-1810:002216.002222.002214.502219.0080700179102950
2017-10-1809:302213.002219.002211.002215.5077000170606900
2017-10-1809:002190.502214.502188.502212.50279200614753150

   ※ 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