[9532 東証1部] 大阪瓦斯 前場後場 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 
2017-11-21後場2119.002137.502119.002129.008403001790465400
2017-11-21前場2110.002128.002101.002119.00433500917936050
2017-11-20後場2101.502113.502100.002109.005237001104162650
2017-11-20前場2109.002115.002096.002101.00421200886761650
2017-11-17後場2126.502130.002112.502123.007402001570254500
2017-11-17前場2145.002148.002122.502123.005364001146967650
2017-11-16後場2128.002149.002122.502140.008137001740381100
2017-11-16前場2125.002129.002114.002127.004769001011115000
2017-11-15後場2129.502137.502111.502117.0010468002219858250
2017-11-15前場2152.502159.002125.502126.006706001432479000
2017-11-14後場2182.002185.002167.002168.505603001218529250
2017-11-14前場2200.502205.002178.002184.506859001500387600
2017-11-13後場2240.502240.502215.002215.504653001035405000
2017-11-13前場2225.002247.002222.502242.50406100908574250
2017-11-10後場2228.502239.002227.002231.008301001852685150
2017-11-10前場2250.002284.002216.002227.5010895002438954700
2017-11-09後場2300.002325.502267.002284.5014647003355827200
2017-11-09前場2251.502330.502250.502327.507794001789256300
2017-11-08後場2238.502261.002236.502255.007892001777864150
2017-11-08前場2230.002238.502226.502236.00283000632347450
2017-11-07後場2215.502231.502213.002230.505392001199891050
2017-11-07前場2209.502227.002197.502213.00368000813116950
2017-11-06後場2217.002218.002209.502213.504805001064060100
2017-11-06前場2229.002234.502216.002217.00326300726768750
2017-11-02後場2209.002229.002207.502226.507153001589712600
2017-11-02前場2209.002213.002183.502206.00332300729637800
2017-11-01後場2197.502209.002191.502205.506114001346741650
2017-11-01前場2192.502204.002188.502197.00315700694010000
2017-10-31後場2178.002192.002170.502188.508051001759823500
2017-10-31前場2153.502173.002153.502169.00354600765855850
2017-10-30後場2184.002186.002169.002175.5013336002902016500
2017-10-30前場2180.502184.502167.502179.505164001123330500
2017-10-27後場2177.002183.502175.002179.007170001562473200
2017-10-27前場2202.502206.502160.002178.006113001332995300
2017-10-26後場2215.002217.002201.502203.506599001456819550
2017-10-26前場2214.502218.502196.002215.00436600964632200
2017-10-25後場2215.002215.002203.002203.506009001326053300
2017-10-25前場2239.002241.002211.002214.50309100686751800
2017-10-24後場2228.002244.002228.002242.50409600917098100
2017-10-24前場2229.502248.002229.502231.50299800670854600
2017-10-23後場2218.002228.002213.002220.006273001393971900
2017-10-23前場2211.002221.002207.002217.00417300923916600
2017-10-20後場2197.502205.502197.002199.006949001528965450
2017-10-20前場2190.002211.502190.002197.00409700902097800
2017-10-19後場2200.502204.502195.502196.505364001179124850
2017-10-19前場2214.002217.002195.002201.50241100531207100
2017-10-18後場2217.002217.002199.002207.007727001705467600
2017-10-18前場2190.502224.002188.502221.505700001260060650
2017-10-17後場2184.002192.002182.502186.006575001437696200
2017-10-17前場2183.002195.502173.002186.00418000912372000
2017-10-16後場2214.002220.502196.002198.507692001696200150
2017-10-16前場2197.002220.002197.002213.50394100871599000
2017-10-13後場2193.002207.002191.502197.007227001588952900
2017-10-13前場2171.502199.502169.002191.505405001179235250
2017-10-12後場2191.002191.002179.002180.006358001388509350
2017-10-12前場2179.502188.502170.002185.00399400870272800
2017-10-11後場2172.502181.002169.502173.507359001600594650
2017-10-11前場2153.502172.502153.502169.50384200831797450
2017-10-10後場2146.502152.002142.502152.006841001470072900
2017-10-10前場2141.502157.002138.002144.504921001056341250
2017-10-06後場2145.002148.502137.002140.006342001357415900
2017-10-06前場2157.002170.002140.002145.50297800641095750
2017-10-05後場2154.002155.502143.502147.00419700901273450
2017-10-05前場2158.002173.002154.002155.50348700754342350
2017-10-04後場2150.002153.002141.002147.507470001603821350
2017-10-04前場2130.002151.502128.002147.005193001111291850
2017-10-03後場2118.002127.002116.002123.009253001963310200
2017-10-03前場2110.002120.502101.002119.00332600702780100
2017-10-02後場2100.502104.002091.002095.006732001410614450
2017-10-02前場2105.002116.002095.002097.505153001085517100
2017-09-29後場2083.002092.502077.502092.0012748002660791950
2017-09-29前場2118.502118.502072.002078.506086001273484450
2017-09-28後場2110.502128.002109.002123.009601002036768500
2017-09-28前場2104.502117.502098.502112.004883001028540450
2017-09-27後場2088.002100.002081.502094.509583002006590050
2017-09-27前場2116.002119.502088.002088.00358700752439550
2017-09-26後場431.40431.40429.20429.8038490001655367000
2017-09-26前場427.30431.40427.10430.3023870001024707500
2017-09-25後場424.20425.30424.10425.202093000889399100
2017-09-25前場424.10425.60421.70425.301581000670355900
2017-09-22後場420.20422.40420.20422.1025880001091049100
2017-09-22前場420.10422.00419.40421.301532000644462400
2017-09-21後場423.00423.00420.30420.4028920001217241700
2017-09-21前場422.30423.50421.10423.502098000885781200
2017-09-20後場421.90422.60421.00422.1045200001906212200
2017-09-20前場426.40427.00420.70421.7027610001166090900
2017-09-19後場426.30429.50424.90428.5043150001845192500
2017-09-19前場422.40426.30422.30426.202312000981198400
2017-09-15後場425.70426.90420.40420.6070120002958130800
2017-09-15前場430.40430.90425.30425.302328000995428700
2017-09-14後場429.80429.80426.00426.4023830001018253800
2017-09-14前場430.60430.90428.90429.901463000629180700
2017-09-13後場428.70429.40427.40428.5023840001021752500
2017-09-13前場424.10428.20423.50428.001509000642990000
2017-09-12後場425.90426.20423.70423.7025750001092950100
2017-09-12前場427.90427.90424.60424.801191000507188200
2017-09-11後場426.70427.00423.50423.901898000806277500
2017-09-11前場426.10428.90424.40427.001601000683954800
2017-09-08後場425.00425.40422.30422.9025680001087767200
2017-09-08前場426.20427.70422.60425.0041450001764140500
2017-09-07後場425.50425.80423.20423.9025430001078958000
2017-09-07前場423.70425.80422.10425.802022000858248600
2017-09-06後場424.00425.30422.80423.5032760001388271200
2017-09-06前場424.90425.10422.30424.001267000536934200
2017-09-05後場424.00425.40423.60425.4030790001307837900
2017-09-05前場424.50425.50423.30424.901308000555323100
2017-09-04後場424.90425.70423.30424.901854000787777200
2017-09-04前場428.10429.30423.90424.501185000504637600
2017-09-01後場426.80429.30426.40428.9024900001065826000
2017-09-01前場430.60431.00426.20427.701249000535134300
2017-08-31後場429.10430.90428.40430.1037190001598435200
2017-08-31前場431.90432.70428.90429.201539000662662100
2017-08-30後場425.00432.30424.70431.5043080001851666800
2017-08-30前場424.70425.60423.70424.201161000492854600
2017-08-29後場424.50424.70421.60424.6029810001263225700
2017-08-29前場426.20426.70423.00424.901713000727062400
2017-08-28後場425.00429.60423.40428.7033300001425223900
2017-08-28前場424.50425.20422.20423.901288000545621600
2017-08-25後場421.00422.70420.40422.1025610001080301300
2017-08-25前場419.20420.70418.80420.201058000443987600
2017-08-24後場422.70423.30419.20419.2026640001120028700
2017-08-24前場421.80422.90419.60421.401236000520503900
2017-08-23後場424.20424.30422.10422.3028520001206131800
2017-08-23前場427.20427.70424.40425.001134000482736000
2017-08-22後場427.10427.40424.20424.6023660001006428200
2017-08-22前場429.00429.90426.50426.701023000437760200
2017-08-21後場426.30429.30426.30428.402333000998950800
2017-08-21前場423.70427.70422.60426.501443000614297100
2017-08-18後場424.60425.80423.20424.3024520001040300000
2017-08-18前場426.00426.90421.60424.202077000879531700
2017-08-17後場430.20431.10429.20429.301668000716942700
2017-08-17前場429.60430.90427.40429.401135000487045400
2017-08-16後場431.00431.50430.20430.502224000958085500
2017-08-16前場431.40432.90427.60430.702302000991548600
2017-08-15後場433.60433.60431.40431.5030240001307694300
2017-08-15前場433.90434.80431.70433.702246000973899100
2017-08-14後場434.80435.00431.40431.4031970001382625200
2017-08-14前場434.10434.30430.30434.001493000645389400
2017-08-10後場436.00436.20434.60435.2032080001397202600
2017-08-10前場435.40437.50434.70436.101856000809560900
2017-08-09後場434.40434.80432.40434.0038690001678074500
2017-08-09前場437.90440.40433.30435.101753000764277200
2017-08-08後場437.60440.50437.10438.5027100001188924900
2017-08-08前場441.00441.30437.50438.101148000504159900
2017-08-07後場442.60442.60440.30441.301630000719386900
2017-08-07前場442.10443.40440.80442.301008000445703800
2017-08-04後場436.60440.10436.60439.5028660001258692400
2017-08-04前場438.60440.50436.30436.601307000572580800
2017-08-03後場440.00440.30437.80439.2028910001269041300
2017-08-03前場441.10442.80438.90439.701580000696339300
2017-08-02後場437.70440.70437.70439.8033170001458472700
2017-08-02前場446.40446.50435.70436.7026930001185129500
2017-08-01後場445.00445.90443.90445.3045260002013810300
2017-08-01前場441.00444.90436.60444.6029280001290219400
2017-07-31後場442.00443.60441.30441.5048140002127380800
2017-07-31前場442.50443.50438.10442.502178000961310700
2017-07-28後場442.40444.90441.80444.9040230001786307300
2017-07-28前場436.00442.30436.00441.501356000595947500
2017-07-27後場439.50443.10438.60439.7033510001474778600
2017-07-27前場436.00439.90434.70439.701717000752337900
2017-07-26後場436.80439.10436.60439.1033780001481240100
2017-07-26前場439.30440.20436.70437.101711000750012000
2017-07-25後場437.90438.80436.10437.3030410001329749900
2017-07-25前場439.00440.00437.60437.802224000975876700
2017-07-24後場436.50439.40435.10438.6026270001150558400
2017-07-24前場435.80437.30434.70436.401637000713235300
2017-07-21後場442.50442.50438.60439.7025770001133359800
2017-07-21前場443.10443.90440.50441.401838000812395900
2017-07-20後場442.90443.10440.10441.4031450001388705200
2017-07-20前場439.00442.70438.20441.701979000871077100
2017-07-19後場437.40438.50436.70438.5029140001276001900
2017-07-19前場437.00438.70436.40438.102062000901677200
2017-07-18後場437.50438.80437.00437.9027240001193157600
2017-07-18前場438.60440.30437.00438.401801000789641100
2017-07-14後場437.60438.50436.10437.2047650002084167800
2017-07-14前場437.80439.00435.30438.8035120001535240800
2017-07-13後場438.00439.60437.70438.2027960001226030400
2017-07-13前場442.00442.00438.40438.902222000977322200
2017-07-12後場442.80443.00440.70441.1035570001570789100
2017-07-12前場446.30446.90442.20442.4023030001024671600
2017-07-11後場446.00447.50445.10446.9029060001298047300
2017-07-11前場443.50445.50442.00445.501309000581073500
2017-07-10後場441.90444.50441.90444.1030210001340675900
2017-07-10前場442.90443.60441.10442.502158000954272100
2017-07-07後場445.30445.50440.20441.4062020002741432000
2017-07-07前場447.10448.00442.40446.6062600002788056600
2017-07-06後場454.30456.10453.80455.1041160001872615100
2017-07-06前場458.30458.30454.20455.2031180001422325900
2017-07-05後場457.40459.50457.20459.1027780001274200200
2017-07-05前場456.30457.60455.10457.0022800001040482500
2017-07-04後場456.50458.00454.80456.1029980001367149500
2017-07-04前場457.30460.60457.20457.401637000751387700
2017-07-03後場457.70458.50456.60457.4033690001540942900
2017-07-03前場460.90461.30456.60457.901424000653918300
2017-06-30後場462.20462.90457.80459.5061420002821626200
2017-06-30前場466.20466.20461.80463.0024810001150264000
2017-06-29後場464.00466.30463.30466.1036140001681598100
2017-06-29前場466.20466.20462.50463.5025070001163493500
2017-06-28後場466.50466.80464.90465.8039240001827304400
2017-06-28前場464.00469.70463.50467.2031880001489118800
2017-06-27後場460.70463.60459.70463.3049390002282161500
2017-06-27前場461.70461.90458.70461.6024030001106556200
2017-06-26後場456.40461.10456.40460.7039520001817042300
2017-06-26前場455.40457.10454.40456.80892000406551600
2017-06-23後場455.00456.40454.40455.1029120001325884800
2017-06-23前場452.00455.70450.00454.2022120001003000100
2017-06-22後場453.00454.60452.40452.5031000001404243600
2017-06-22前場452.00453.70451.10453.001446000654585400
2017-06-21後場455.50455.70453.10453.2034670001573227600
2017-06-21前場458.80459.80453.10455.5025940001182517000
2017-06-20後場457.30458.50456.20456.2041030001874842500
2017-06-20前場456.50458.90455.40457.701910000873585700
2017-06-19後場454.10455.90453.90455.4025060001140555700
2017-06-19前場448.90455.30448.60454.501670000756512000
2017-06-16後場456.00456.10451.30452.1062990002852144100
2017-06-16前場455.70456.50452.80454.8026650001210994200
2017-06-15後場452.00458.70451.60457.1063650002905353600
2017-06-15前場451.30453.20449.70452.0026870001212742000
2017-06-14後場451.00453.70451.00451.6038180001726623100
2017-06-14前場448.90452.60447.30450.501866000840653400
2017-06-13後場448.90450.60448.20449.0042760001920069600
2017-06-13前場444.20449.90443.60448.5022340001000137000
2017-06-12後場446.70448.70445.60447.2039040001746923600
2017-06-12前場444.10448.10442.10447.402243000998234600
2017-06-09後場446.30446.70442.90444.2032670001452325600
2017-06-09前場448.30449.30444.70446.5038490001721933500
2017-06-08後場449.00449.40447.00447.8044600001997643000
2017-06-08前場448.80448.90445.40448.8025590001144699400
2017-06-07後場449.30450.30448.20449.0047650002140152000
2017-06-07前場451.90453.70449.50449.7032500001468590400
2017-06-06後場447.80449.70446.40447.7045010002016642400
2017-06-06前場452.30452.90448.00448.1027230001227039700
2017-06-05後場451.30453.60451.30451.9038510001742559400
2017-06-05前場450.00452.90445.30452.7028850001297630000
2017-06-02後場448.40450.70447.80449.2062170002793455300
2017-06-02前場446.80448.80444.20448.5032350001446959400
2017-06-01後場449.70450.80446.70446.9078340003512095400
2017-06-01前場439.00449.60438.70449.1062580002787473000
2017-05-31後場436.00437.90434.30437.30130300005688309800
2017-05-31前場431.80435.40430.10434.9033600001455954600
2017-05-30後場429.10432.10428.70431.9041310001780065800
2017-05-30前場427.60429.90427.50428.401743000747392800
2017-05-29後場427.80430.20427.50428.3034850001494217400
2017-05-29前場427.40430.10424.80427.002297000982569800
2017-05-26後場429.30429.70427.00428.1040280001724695300
2017-05-26前場430.60433.20428.80429.4024220001042231000
2017-05-25後場431.80435.40430.70433.9064990002817055700
2017-05-25前場427.00431.90423.80431.4033740001444975500
2017-05-24後場422.30424.90422.30424.7049200002086753000
2017-05-24前場423.70426.40420.90422.8043550001843664400
2017-05-23後場419.00422.70418.70421.1059640002512601000
2017-05-23前場418.50418.80415.00418.8028990001209826800
2017-05-22後場414.80416.80413.40416.6074600003101232300
2017-05-22前場415.00416.30412.60415.1040290001672083500
2017-05-19後場416.20418.20415.50418.2081690003408225700
2017-05-19前場424.50425.90414.50415.4080840003385617400
2017-05-18後場432.70435.80432.50435.1061520002672245500
2017-05-18前場432.30434.70431.40433.9048480002098730300
2017-05-17後場430.90433.70429.90432.9042500001836912100
2017-05-17前場424.30430.80424.30430.4031420001345557700
2017-05-16後場425.40426.60424.50426.3032810001397446300
2017-05-16前場425.70428.40424.30425.502106000899110700
2017-05-15後場424.10425.90423.30424.6028790001221835500
2017-05-15前場422.30424.70420.20424.101813000766738500
2017-05-12後場421.00424.70420.40423.5032230001364282500
2017-05-12前場420.80424.80420.20422.5027970001180873700
2017-05-11後場421.10421.20418.90420.8051970002185011200
2017-05-11前場422.10424.00420.00421.2025250001064011100
2017-05-10後場423.60424.70420.70422.9049010002073086800
2017-05-10前場422.20425.80421.70423.9030810001307127500
2017-05-09後場418.90421.40418.50419.7049620002083958100
2017-05-09前場416.00419.60416.00419.2031310001308341100
2017-05-08後場416.50420.70415.40419.5068540002870233000
2017-05-08前場418.50418.50413.40416.3037290001552995100
2017-05-02後場414.00414.00412.20413.8034180001412538400
2017-05-02前場415.90416.40413.50414.402346000973181700
2017-05-01後場413.00413.80411.20413.1050340002075709100
2017-05-01前場415.20415.90413.00413.502391000990833900
2017-04-28後場418.00418.20415.50417.3053620002236454700
2017-04-28前場416.00419.70416.00417.9030290001266171600
2017-04-27後場422.30422.50415.80416.0076240003184043300
2017-04-27前場427.00430.50419.60421.6049480002098489700
2017-04-26後場431.70433.90428.40433.9036660001585137900
2017-04-26前場435.00435.00430.50431.301787000772336500
2017-04-25後場433.80433.80430.10432.4029420001271007900
2017-04-25前場429.20433.90427.90432.801979000853820800
2017-04-24後場428.50429.90427.10428.6028660001228763700
2017-04-24前場426.00428.40423.20428.201625000692951300
2017-04-21後場419.90422.90418.60422.1028890001217029100
2017-04-21前場419.00421.40417.90420.001947000817481300
2017-04-20後場420.10420.30415.10415.8040590001691942400
2017-04-20前場424.60424.90419.20421.301874000790528000
2017-04-19後場422.70426.50419.50425.6051470002184265600
2017-04-19前場420.70426.00420.60423.3026210001108691800
2017-04-18後場422.30425.40422.20424.702118000898137100
2017-04-18前場425.10425.50422.00422.801393000590562800
2017-04-17後場417.60422.50417.30422.502091000879103600
2017-04-17前場414.00418.60413.70418.501391000579299000
2017-04-14後場413.00417.00413.00416.502319000964035600
2017-04-14前場421.10421.80413.80413.802217000928056800
2017-04-13後場423.50424.60421.10422.0034620001463043200
2017-04-13前場423.70426.30421.50424.301646000696765200
2017-04-12後場421.00425.20421.00423.2030660001298166900
2017-04-12前場420.70423.50420.10421.901587000669010700
2017-04-11後場421.10424.40420.70424.3024170001023011000
2017-04-11前場420.90424.30420.50421.901821000768958500
2017-04-10後場426.10426.30424.10425.6026120001110991200
2017-04-10前場427.00428.80423.60425.201572000670566900
2017-04-07後場424.00426.30421.30423.2046780001984165900
2017-04-07前場425.00425.90421.00422.3032690001384818200
2017-04-06後場423.20424.60420.40420.9037170001568601000
2017-04-06前場431.40432.50423.20423.2025240001078408100
2017-04-05後場434.40434.80430.60433.6030730001330384300
2017-04-05前場430.70434.80429.50434.801812000784193100
2017-04-04後場432.50434.00429.50432.2034300001480303100
2017-04-04前場429.20434.40428.70432.002218000956384900
2017-04-03後場426.00430.60425.40428.8029590001267975800
2017-04-03前場427.80428.00423.40425.701462000621939400
2017-03-31後場429.70430.20423.00423.0055610002366062700
2017-03-31前場428.00431.20425.90429.202232000956912900
2017-03-30後場428.40428.50420.20423.0054040002288389500
2017-03-30前場435.20436.90428.00428.3029620001278103100
2017-03-29後場436.70438.70436.10437.0035070001533274400
2017-03-29前場437.50438.20433.70438.0032520001417660000
2017-03-28後場440.50441.40438.20439.7038820001706409800
2017-03-28前場440.10441.30438.30440.5024910001095955200
2017-03-27後場437.20439.00436.70438.002243000982245900
2017-03-27前場437.20439.10434.40436.701583000690562900
2017-03-24後場439.50441.30439.10441.1032700001441103800
2017-03-24前場437.90439.70435.50439.701060000464152000
2017-03-23後場434.20436.60433.50436.2025340001103941100
2017-03-23前場433.00434.70431.60434.701251000541550400
2017-03-22後場433.10434.70432.80432.9029610001283211400
2017-03-22前場431.60434.90431.50432.902130000922509200
2017-03-21後場435.60435.60433.00434.1028780001249373600
2017-03-21前場434.80436.40432.80435.301395000606219600
2017-03-17後場432.90435.40432.20434.3059050002562090400
2017-03-17前場438.10438.30431.00432.7031180001354060600
2017-03-16後場441.50441.80440.20440.901807000796872700
2017-03-16前場442.40443.10439.90440.901225000540844700
2017-03-15後場442.10443.90440.90441.0032880001453285800
2017-03-15前場439.80442.90437.00441.001988000874962200
2017-03-14後場440.50440.50439.10439.102022000888393700
2017-03-14前場441.50443.00439.30439.901028000453512500
2017-03-13後場440.90440.90439.30440.7034540001520782700
2017-03-13前場436.00441.40435.60439.501661000729790100
2017-03-10後場437.10438.40435.00437.9040980001791979700
2017-03-10前場434.20440.50433.90437.6059820002608675100
2017-03-09後場437.60438.50435.60436.8037320001630719500
2017-03-09前場443.30443.50437.60438.001707000751025000
2017-03-08後場439.20442.20438.90442.1041810001844488400
2017-03-08前場440.30443.50438.70440.202013000886744100
2017-03-07後場438.00439.40436.50439.0038770001700123400
2017-03-07前場432.50439.90432.50437.502289000999953400
2017-03-06後場434.80435.20432.10432.1027010001169716400
2017-03-06前場437.00438.90435.40435.40804000351142500
2017-03-03後場439.20439.80436.70439.002264000992238000
2017-03-03前場442.60444.40439.60440.801196000528366000
2017-03-02後場440.50441.10439.20440.0026040001146151700
2017-03-02前場440.70442.30438.50441.101865000821424700
2017-03-01後場437.30437.50435.40437.102059000899366400
2017-03-01前場436.10438.70434.00435.501999000872553000
2017-02-28後場438.00439.00432.10433.2064730002815527500
2017-02-28前場437.00440.10435.10438.101703000745573300
2017-02-27後場433.40435.40433.40434.0048680002114254400
2017-02-27前場434.40436.80430.60432.202180000944614500
2017-02-24後場439.20441.10437.50438.9034240001503946800
2017-02-24前場439.40441.50438.00441.102225000978808400
2017-02-23後場439.00441.10438.70440.1033410001470046400
2017-02-23前場438.80439.30434.60438.801632000713553700
2017-02-22後場436.90437.70436.40437.5025750001125844800
2017-02-22前場438.00438.30434.70436.801512000660053300
2017-02-21後場433.50435.20433.30434.302018000876001400
2017-02-21前場430.00433.20430.00432.001263000545535600
2017-02-20後場429.80431.70429.70431.501595000687502800
2017-02-20前場428.20429.80426.20428.30749000320288800
2017-02-17後場430.10430.90428.80430.0025160001081175600
2017-02-17前場430.60432.20428.10430.301704000732816500
2017-02-16後場430.50431.20429.50430.902283000983019000
2017-02-16前場432.90433.10429.30431.001828000788140600
2017-02-15後場435.90436.00431.30432.9030010001298830300
2017-02-15前場440.00440.40435.20436.701400000612158900
2017-02-14後場439.20440.10436.50436.7030470001333585100
2017-02-14前場443.50445.00438.80439.901639000722176300
2017-02-13後場437.70440.20437.60439.3027980001228172200
2017-02-13前場444.30445.00436.60437.6027990001230288500
2017-02-10後場442.50444.20441.90443.3028970001283604900
2017-02-10前場443.90445.00441.80443.7022910001016132700
2017-02-09後場435.10438.10434.30437.5034910001524710900
2017-02-09前場434.10435.60433.60435.201806000784779200
2017-02-08後場433.10435.60432.80435.102235000971752900
2017-02-08前場435.00436.80431.30431.301782000773619100
2017-02-07後場429.70431.80429.70431.1025720001108127500
2017-02-07前場427.10432.00427.10429.901494000641861100
2017-02-06後場430.60432.50429.30432.1023530001014566100
2017-02-06前場431.20432.00428.10429.601741000748405900
2017-02-03後場429.30432.40429.30429.3040760001753407200
2017-02-03前場431.90434.30429.00430.0028150001213376900
2017-02-02後場425.30427.70424.80427.3050090002137627100
2017-02-02前場433.40433.90424.60425.6030230001294742200
2017-02-01後場433.80436.50433.70434.3046380002017785600
2017-02-01前場432.90435.50431.30433.9024710001070291600
2017-01-31後場425.10427.00421.90422.7039970001695862800
2017-01-31前場429.90430.00426.10426.101794000767653000
2017-01-30後場430.60433.60430.30433.0037940001640585500
2017-01-30前場431.20433.20429.40430.102189000943370100
2017-01-27後場436.00436.40431.90432.2029200001264610900
2017-01-27前場436.90438.90435.30436.501070000467442100
2017-01-26後場438.00438.80434.50435.3041160001795463700
2017-01-26前場436.10437.80433.00436.6034480001502131300
2017-01-25後場431.20431.80429.30431.8033860001458988200
2017-01-25前場435.10438.60430.70431.1023510001018826100
2017-01-24後場428.00430.60427.70429.2044010001888920700
2017-01-24前場430.00433.10427.40428.2029130001252161600
2017-01-23後場436.90439.00435.70437.0026770001170612800
2017-01-23前場438.80439.00435.00436.702180000952624400
2017-01-20後場441.50444.40441.50442.6025090001111805300
2017-01-20前場440.70444.50439.80442.501101000486938000
2017-01-19後場442.10442.50440.20440.9025900001142803800
2017-01-19前場442.90447.40441.70442.601526000678746800
2017-01-18後場437.30439.60436.70438.0032510001424196400
2017-01-18前場440.00440.80436.40438.302090000916434500
2017-01-17後場441.00442.50440.00440.0038860001713489200
2017-01-17前場445.90446.80440.80441.4024880001101861600
2017-01-16後場443.20445.10442.30444.1029650001316172800
2017-01-16前場445.10447.40443.10443.401717000764336200
2017-01-13後場452.30452.40448.70449.9032840001478003800
2017-01-13前場446.10452.10445.50451.3030700001377496200
2017-01-12後場443.90445.90442.30444.4039240001743183000
2017-01-12前場450.00450.40442.40443.001351000601575800
2017-01-11後場451.00451.00448.40448.6035760001606193500
2017-01-11前場452.00452.90447.40451.0025670001158138800
2017-01-10後場452.00452.10447.00447.0039800001784148800
2017-01-10前場450.00454.10449.90452.302112000954012000
2017-01-06後場454.60457.70454.60457.1041390001888660700
2017-01-06前場457.50458.90454.60455.802139000977129300
2017-01-05後場456.30458.10455.10456.8035880001638564300
2017-01-05前場460.00460.00455.60457.4023410001072936500
2017-01-04後場458.90459.80457.80459.3038660001774897600
2017-01-04前場455.00459.30454.10458.5030840001408307900
2016-12-30後場451.20452.20449.20449.6028940001303577100
2016-12-30前場451.50452.30448.60449.201541000693885100
2016-12-29後場456.30456.50452.30454.4036680001665486700
2016-12-29前場462.80463.40456.70456.7023020001059156700
2016-12-28後場463.70464.10460.30461.3025230001165762200
2016-12-28前場459.00463.90458.50463.601508000696006500
2016-12-27後場458.70460.70456.30460.7042730001962666500
2016-12-27前場457.50461.20457.00459.801706000784079000
2016-12-26後場459.60461.30458.90459.302000000919752000
2016-12-26前場462.40462.90458.20460.301510000695640000
2016-12-22後場460.70462.70460.20461.8033030001524094200
2016-12-22前場463.90464.20460.30462.1021960001015127200
2016-12-21後場466.50467.00462.90463.9049530002300021500
2016-12-21前場464.20467.70462.40466.4043040002004228500
2016-12-20後場464.20466.70463.90466.0038280001781817100
2016-12-20前場459.00466.30457.30465.3037070001717374100
2016-12-19後場459.10461.80459.10461.1029400001355015500
2016-12-19前場458.10460.90455.60459.501947000892678200
2016-12-16後場458.20459.30455.90456.1046550002125848900
2016-12-16前場463.00464.90457.50459.7028940001335019200
2016-12-15後場457.80459.50456.70457.8033550001536881800
2016-12-15前場458.20460.70456.20457.2024100001104540200
2016-12-14後場457.00463.80456.90459.9056980002625615600
2016-12-14前場449.80458.50449.80457.7049240002241694100
2016-12-13後場443.30445.80443.00445.8069160003075077800
2016-12-13前場443.10446.50442.30443.3044510001978467100
2016-12-12後場450.70451.20446.80447.6049530002220606600
2016-12-12前場443.00452.20440.10450.1037820001690036900
2016-12-09後場439.50440.70436.90439.8038350001685480000
2016-12-09前場436.00442.80434.60440.1052030002274880700
2016-12-08後場439.80440.90437.50439.3073830003243115300
2016-12-08前場438.00442.70436.70440.0058300002562161900
2016-12-07後場431.00432.20429.20432.2036240001563827700
2016-12-07前場429.10434.50425.60431.5024140001040156200
2016-12-06後場426.60430.70426.60427.5086860003721391400
2016-12-06前場438.00439.50427.80429.4045210001961073000
2016-12-05後場432.80433.50431.40433.1027050001170695400
2016-12-05前場434.00436.50431.90432.601652000715784100
2016-12-02後場440.00440.00434.70435.9036660001600362200
2016-12-02前場437.60440.80436.10440.2030190001323655600
2016-12-01後場444.60448.00438.60439.4058600002586577300
2016-12-01前場434.70444.70432.10444.4064570002830711700
2016-11-30後場435.60436.10431.60432.6052330002267171900
2016-11-30前場434.80436.80431.90436.302022000878544700
2016-11-29後場431.00431.10429.10430.5033010001420361500
2016-11-29前場430.50432.90429.30431.001419000611985500
2016-11-28後場432.90435.10432.20432.2059440002575335400
2016-11-28前場425.50432.10424.20432.1024740001058754000
2016-11-25後場422.20423.90421.70422.5031460001329164500
2016-11-25前場421.40423.30420.20422.601714000722986200
2016-11-24後場419.90419.90418.10419.2027730001161705900
2016-11-24前場421.90422.00418.00419.402335000980127400
2016-11-22後場420.80420.90418.20418.9025360001062646000
2016-11-22前場417.00420.70413.10420.1026310001098330200
2016-11-21後場420.50421.60417.40419.2048010002013441100
2016-11-21前場420.30422.20419.20420.602334000982113700
2016-11-18後場423.50424.00420.60421.3047050001984099100
2016-11-18前場427.10427.10423.20424.0025850001098678100
2016-11-17後場428.80429.10427.30429.1031950001368810400
2016-11-17前場426.90431.00426.60428.7025380001088146900

   ※ 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