[9532 東証1部] 大阪瓦斯 5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 
2017-11-2015:002109.002109.002109.002109.00140500296314500
2017-11-2014:552110.502113.502108.502109.00100200211526400
2017-11-2014:502109.502112.502109.502110.5055000116092100
2017-11-2014:452109.002110.002108.502109.501450030583000
2017-11-2014:402108.502109.502107.002108.501420029935700
2017-11-2014:352106.002108.502106.002108.501100023181300
2017-11-2014:302107.002107.002105.502106.001240026117050
2017-11-2014:252106.002108.002105.502107.501130023804650
2017-11-2014:202106.002107.002105.502106.00700014742000
2017-11-2014:152106.502106.502106.002106.0039008213800
2017-11-2014:102107.002107.002106.002106.50600012637500
2017-11-2014:052105.002107.002105.002107.0043009054500
2017-11-2014:002105.002105.502103.002105.001120023568550
2017-11-2013:552105.002105.502104.002104.50530011154350
2017-11-2013:502106.502106.502104.002104.00780016420150
2017-11-2013:452106.502107.502106.002106.00490010321300
2017-11-2013:402107.502107.502106.002106.5037007794500
2017-11-2013:352109.002109.002106.502108.001010021285450
2017-11-2013:302107.502109.002107.502109.0037007800750
2017-11-2013:252105.502107.502105.502107.5040008426550
2017-11-2013:202106.502107.002104.502105.00980020631400
2017-11-2013:152108.502108.502106.002106.5032006742450
2017-11-2013:102108.002108.502107.002108.5018003793750
2017-11-2013:052106.502108.002106.002107.50570012009550
2017-11-2013:002107.502107.502105.002106.001170024644000
2017-11-2012:552107.002108.002107.002107.50940019809100
2017-11-2012:502106.502107.502106.002107.0047009901500
2017-11-2012:452107.002107.502106.002106.50640013482400
2017-11-2012:402107.002108.002106.002107.00910019175000
2017-11-2012:352106.002107.502106.002107.00840017694800
2017-11-2012:302101.502106.002100.002106.002250047304600
2017-11-2012:2500
2017-11-2012:2000
2017-11-2012:1500
2017-11-2012:1000
2017-11-2012:0500
2017-11-2012:0000
2017-11-2011:5500
2017-11-2011:5000
2017-11-2011:4500
2017-11-2011:4000
2017-11-2011:3500
2017-11-2011:302101.002101.002101.002101.009001890900
2017-11-2011:252101.502102.002101.002101.00590012397600
2017-11-2011:202101.502102.002100.502102.0037007775500
2017-11-2011:152099.502101.502099.502101.50650013650950
2017-11-2011:102098.502100.502097.502100.00690014485000
2017-11-2011:052098.002099.002097.502098.501070022451800
2017-11-2011:002101.502101.502096.002098.001750036723150
2017-11-2010:552100.002101.502098.502101.001300027296150
2017-11-2010:502102.502102.502098.502100.0051800108809700
2017-11-2010:452105.502105.502101.502103.001740036594850
2017-11-2010:402107.002107.502105.502105.50620013058800
2017-11-2010:352108.002108.002106.502106.501180024863350
2017-11-2010:302107.002108.002107.002108.00600012645000
2017-11-2010:252107.502108.002106.502106.50790016647700
2017-11-2010:202105.502109.502105.502107.501680035407350
2017-11-2010:152105.002106.502105.002105.00710014949650
2017-11-2010:102107.002107.002104.502104.501760037061300
2017-11-2010:052106.502108.502106.502106.501260026553600
2017-11-2010:002105.502107.002104.502107.001580033267450
2017-11-2009:552108.002108.502105.502106.00880018542750
2017-11-2009:502107.002108.502107.002108.00510010748700
2017-11-2009:452109.002109.002106.502106.50910019182250
2017-11-2009:402107.502109.002106.502108.50740015599200
2017-11-2009:352108.502108.502105.502107.00950020016950
2017-11-2009:302109.502111.002107.502108.50830017508450
2017-11-2009:252110.002111.002106.502108.001300027415450
2017-11-2009:202112.002115.002109.002110.001710036114450
2017-11-2009:152111.502114.002110.002111.501250026393450
2017-11-2009:102105.002113.002104.002111.501360028663800
2017-11-2009:052112.502113.002104.002105.503030063830200
2017-11-2009:002109.002113.002101.502113.0050400106216200

   ※ 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