[9533 東証1部] 東邦瓦斯 日足 時系列データ

[9533 東証1部] 東邦瓦斯 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05898.00904.00886.00889.0024570002191705000
2016-12-02893.00904.00887.00888.0023260002075886000
2016-12-01906.00912.00891.00898.0026360002377089000
2016-11-30899.00909.00894.00906.0055570005023750000
2016-11-29888.00894.00880.00889.0020450001813644000
2016-11-28872.00889.00872.00886.0020520001813052000
2016-11-25868.00880.00866.00876.0011700001023309000
2016-11-24869.00870.00859.00867.0016370001415051000
2016-11-22862.00870.00855.00864.0017740001532200000
2016-11-21873.00874.00860.00860.0017370001501991000
2016-11-18871.00873.00862.00870.0017050001482546000
2016-11-17874.00878.00867.00874.0015660001366978000
2016-11-16883.00884.00869.00880.0016720001466627000
2016-11-15890.00893.00870.00880.0015770001385664000
2016-11-14896.00902.00891.00892.0012890001154026000
2016-11-11937.00937.00886.00889.0030410002740280000
2016-11-10940.00943.00921.00926.0020130001866070000
2016-11-09936.00948.00908.00917.0020220001870121000
2016-11-08933.00936.00923.00934.0010870001013076000
2016-11-07933.00937.00924.00928.0011110001031764000
2016-11-04946.00946.00924.00925.0020010001859706000
2016-11-02957.00967.00946.00951.0015300001456435000
2016-11-01962.00979.00961.00968.0020280001964794000
2016-10-31977.00980.00968.00973.0013410001306168000
2016-10-28990.00990.00967.00978.0019140001867251000
2016-10-27985.00992.00974.00980.00941000923216000
2016-10-26979.00990.00978.00988.0012240001206236000
2016-10-25960.00978.00958.00977.0010660001036136000
2016-10-24962.00968.00961.00964.00762000735281000
2016-10-21968.00970.00957.00963.00877000843480000
2016-10-20966.00971.00963.00967.00926000894655000
2016-10-19956.00963.00954.00960.00749000717986000
2016-10-18959.00961.00950.00960.0012710001216059000
2016-10-17935.00951.00933.00951.001053000995538000
2016-10-14935.00945.00932.00937.00963000902359000
2016-10-13927.00937.00921.00930.0015020001395714000
2016-10-12927.00936.00917.00918.0014790001365820000
2016-10-11931.00940.00925.00935.0010750001004931000
2016-10-07940.00943.00926.00928.00897000835168000
2016-10-06931.00940.00925.00939.0011790001100459000
2016-10-05935.00943.00933.00937.0012270001150238000
2016-10-04944.00944.00927.00937.0013540001265909000
2016-10-03953.00956.00944.00945.00973000921591000
2016-09-30940.00951.00938.00943.0013040001232289000
2016-09-29965.00966.00953.00954.001009000967084000
2016-09-28951.00961.00945.00961.00946000904745000
2016-09-27927.00962.00919.00962.0015820001500271000
2016-09-26949.00953.00937.00940.0012760001202104000
2016-09-23955.00960.00950.00953.0011270001075338000
2016-09-21937.00955.00927.00955.0016670001573428000
2016-09-20913.00945.00909.00945.0022400002094501000
2016-09-16905.00916.00899.00915.0012640001149281000
2016-09-15896.00901.00893.00901.00764000685803000
2016-09-14897.00907.00894.00904.00981000886110000
2016-09-13904.00907.00896.00904.0011310001021380000
2016-09-12891.00906.00891.00904.00888000799848000
2016-09-09911.00917.00897.00909.0016790001524272000
2016-09-08922.00925.00913.00921.0011540001061622000
2016-09-07909.00926.00907.00925.0014850001367980000
2016-09-06897.00907.00889.00905.001046000941490000
2016-09-05886.00899.00880.00896.00976000871064000
2016-09-02880.00882.00871.00880.0012370001086556000
2016-09-01883.00886.00872.00880.0011840001038098000
2016-08-31886.00887.00871.00879.0025500002242447000
2016-08-30896.00897.00871.00871.0056780004975097000
2016-08-29899.00904.00896.00898.0014730001324240000
2016-08-26897.00904.00886.00888.0018430001646919000
2016-08-25906.00908.00892.00895.0015180001365141000
2016-08-24898.00913.00896.00905.0022040001997735000
2016-08-23856.00889.00856.00885.0016230001428772000
2016-08-22844.00867.00844.00867.001026000882377000
2016-08-19850.00850.00840.00850.00967000818324000
2016-08-18865.00866.00845.00845.0012560001070087000
2016-08-17863.00871.00851.00862.0016720001438131000
2016-08-16886.00888.00871.00871.0015210001331475000
2016-08-15890.00900.00883.00885.00798000707683000
2016-08-12895.00906.00888.00903.001093000983991000
2016-08-10882.00886.00875.00885.00984000868365000
2016-08-09870.00888.00863.00885.0013280001165583000
2016-08-08885.00886.00864.00874.0017210001503966000
2016-08-05883.00890.00866.00880.0013640001195800000
2016-08-04888.00896.00878.00888.0013380001186601000
2016-08-03878.00891.00871.00882.001106000976437000
2016-08-02894.00906.00894.00898.001040000937357000
2016-08-01894.00905.00881.00905.0013570001215065000
2016-07-29899.00907.00876.00907.0031110002779835000
2016-07-28910.00916.00888.00890.0015360001380117000
2016-07-27939.00940.00918.00925.0016590001535922000
2016-07-26934.00943.00920.00928.0018120001685002000
2016-07-25923.00932.00918.00924.0012630001169260000
2016-07-22902.00924.00901.00916.00938000856846000
2016-07-21929.00929.00904.00910.0012540001144584000
2016-07-20906.00919.00902.00917.0014970001367663000
2016-07-19890.00907.00879.00907.0014380001290577000
2016-07-15899.00899.00882.00888.0012600001120057000
2016-07-14882.00897.00876.00897.0018150001614646000
2016-07-13904.00907.00887.00890.0013950001246562000
2016-07-12898.00916.00890.00893.0022100001987652000
2016-07-11884.00903.00881.00896.0016010001432932000
2016-07-08875.00880.00864.00866.0013750001197375000
2016-07-07875.00881.00869.00878.0011510001008716000
2016-07-06859.00878.00857.00876.0014460001256764000
2016-07-05859.00872.00853.00868.001152000996981000
2016-07-04850.00864.00847.00864.001160000995270000
2016-07-01837.00852.00832.00850.0014640001235530000
2016-06-30847.00849.00830.00835.0018540001550314000
2016-06-29830.00850.00822.00850.0031570002650039000
2016-06-28785.00809.00782.00805.0017050001363670000
2016-06-27768.00790.00763.00788.0016480001281411000
2016-06-24794.00794.00741.00748.0014870001131332000
2016-06-23785.00789.00778.00785.00992000778695000
2016-06-22799.00800.00780.00783.001034000813431000
2016-06-21798.00804.00789.00800.0013890001107854000
2016-06-20801.00807.00794.00801.001084000869615000
2016-06-17788.00798.00785.00791.0020460001618049000
2016-06-16798.00805.00781.00783.001095000863824000
2016-06-15793.00804.00790.00795.0016970001351284000
2016-06-14792.00800.00789.00793.0017320001375373000
2016-06-13811.00816.00791.00792.0018930001511131000
2016-06-10829.00831.00821.00826.0013740001135098000
2016-06-09818.00827.00817.00824.001136000935363000
2016-06-08817.00825.00816.00823.00841000691084000
2016-06-07807.00821.00804.00818.001039000846227000
2016-06-06797.00810.00788.00810.0018770001502156000
2016-06-03802.00811.00800.00804.001187000954842000
2016-06-02802.00811.00799.00803.0014320001150182000
2016-06-01818.00820.00804.00806.001227000992655000
2016-05-31813.00825.00812.00822.0030620002514656000
2016-05-30810.00823.00805.00819.0018340001498973000
2016-05-27800.00809.00796.00807.0013540001090607000
2016-05-26799.00802.00789.00793.0014410001146799000
2016-05-25796.00801.00787.00789.0014780001170393000
2016-05-24781.00796.00777.00789.0016930001332733000
2016-05-23788.00789.00777.00781.0014590001140683000
2016-05-20789.00798.00788.00795.001242000986103000
2016-05-19797.00799.00787.00791.001257000995458000
2016-05-18801.00803.00789.00796.0013730001091558000
2016-05-17783.00802.00780.00801.0020070001596443000
2016-05-16781.00807.00781.00789.0020840001657645000
2016-05-13797.00800.00782.00783.0017920001414593000
2016-05-12782.00797.00782.00797.0015440001222187000
2016-05-11777.00791.00773.00784.0015660001227804000
2016-05-10751.00783.00751.00777.0018180001405887000
2016-05-09750.00761.00744.00758.0015910001202784000
2016-05-06740.00758.00740.00750.0022870001711947000
2016-05-02725.00742.00719.00728.0023300001698106000
2016-04-28751.00768.00744.00750.0021410001614904000
2016-04-27760.00760.00745.00745.0013630001021875000
2016-04-26749.00757.00746.00753.0016030001204779000
2016-04-25760.00762.00749.00751.0020030001506695000
2016-04-22773.00775.00758.00765.0022300001706509000
2016-04-21786.00789.00777.00783.0015880001243005000
2016-04-20778.00786.00774.00779.0013260001032854000
2016-04-19776.00781.00766.00775.001020000789361000
2016-04-18760.00767.00760.00762.00799000609921000
2016-04-15776.00786.00772.00783.001064000831318000
2016-04-14769.00783.00755.00783.0018640001444421000
2016-04-13751.00758.00748.00754.001194000899306000
2016-04-12742.00755.00742.00748.001038000776690000
2016-04-11740.00749.00737.00746.001225000910730000
2016-04-08735.00754.00729.00744.0016220001207131000
2016-04-07734.00751.00734.00748.0015040001122159000
2016-04-06745.00745.00725.00733.0024170001775159000
2016-04-05768.00770.00744.00745.0016950001274952000
2016-04-04770.00783.00769.00774.0015930001233761000
2016-04-01792.00795.00767.00768.0018190001411741000
2016-03-31800.00808.00794.00799.0017780001423538000
2016-03-30808.00815.00800.00802.0016530001333474000
2016-03-29806.00818.00806.00810.0014150001147589000
2016-03-28799.00809.00797.00808.001121000901306000
2016-03-25788.00799.00788.00796.00859000683372000
2016-03-24780.00795.00776.00784.0020560001618699000
2016-03-23780.00794.00772.00777.0018640001456818000
2016-03-22770.00786.00764.00777.0016770001302047000
2016-03-18760.00767.00758.00763.0026010001982902000
2016-03-17775.00782.00761.00766.001136000875075000
2016-03-16774.00790.00772.00772.0015060001170838000
2016-03-15779.00789.00774.00777.0015810001231061000
2016-03-14778.00782.00769.00775.0013200001023809000
2016-03-11762.00779.00757.00775.0021270001635946000
2016-03-10761.00782.00745.00776.0029050002231524000
2016-03-09786.00792.00764.00768.0022110001707497000
2016-03-08802.00804.00789.00796.0015910001265710000
2016-03-07823.00826.00802.00815.0018120001467288000
2016-03-04826.00832.00818.00831.0013270001097771000
2016-03-03808.00834.00807.00830.0021360001761663000
2016-03-02811.00815.00802.00808.0013290001074313000
2016-03-01781.00796.00779.00791.001103000870622000
2016-02-29812.00813.00786.00787.0014080001121018000
2016-02-26815.00816.00808.00810.001100000893403000
2016-02-25795.00813.00795.00812.0014710001189720000
2016-02-24792.00805.00785.00793.0016090001279035000
2016-02-23797.00810.00791.00791.001221000973346000
2016-02-22787.00796.00780.00795.001133000896064000
2016-02-19777.00795.00776.00791.0020960001648676000
2016-02-18772.00779.00763.00771.0016850001301600000
2016-02-17757.00763.00744.00757.0017880001348284000
2016-02-16774.00776.00756.00757.0015440001178278000
2016-02-15759.00791.00749.00785.0036510002833720000
2016-02-12734.00758.00722.00731.0028980002143699000
2016-02-10779.00783.00741.00749.0022180001678008000
2016-02-09782.00793.00769.00787.0021570001686107000
2016-02-08778.00807.00777.00805.001038000826945000
2016-02-05794.00796.00782.00785.001244000979799000
2016-02-04800.00811.00795.00805.0016990001364844000
2016-02-03811.00818.00803.00812.0017850001444396000
2016-02-02793.00823.00792.00821.0020160001637236000
2016-02-01793.00804.00788.00798.0016530001315853000
2016-01-29757.00790.00754.00785.0027430002124623000
2016-01-28759.00780.00759.00770.0020420001575252000
2016-01-27746.00763.00741.00762.0014310001081007000
2016-01-26738.00741.00731.00732.001004000737995000
2016-01-25750.00750.00741.00749.001093000815902000
2016-01-22724.00745.00714.00741.001364000995938000
2016-01-21724.00731.00702.00702.001366000976854000
2016-01-20748.00749.00720.00720.0015890001161562000
2016-01-19748.00758.00737.00744.0013430001001944000
2016-01-18754.00756.00746.00753.001284000966520000
2016-01-15760.00768.00755.00760.0014320001090849000
2016-01-14749.00754.00738.00749.0014430001078502000
2016-01-13756.00764.00748.00762.001171000887928000
2016-01-12753.00766.00747.00747.0018880001424419000
2016-01-08767.00789.00762.00766.0019680001520900000
2016-01-07771.00784.00763.00769.0014000001080827000
2016-01-06768.00777.00756.00765.001054000806554000
2016-01-05756.00769.00754.00765.001094000833840000
2016-01-04775.00782.00754.00756.001137000867488000
2015-12-30772.00788.00772.00785.00898000701545000
2015-12-29762.00776.00755.00773.00885000681035000
2015-12-28754.00765.00747.00760.00718000544801000
2015-12-25768.00768.00746.00749.00627000471650000
2015-12-24779.00784.00762.00764.001053000812585000
2015-12-22762.00777.00755.00773.001018000782042000
2015-12-21768.00769.00744.00760.0015030001137300000
2015-12-18783.00796.00773.00773.001154000901948000
2015-12-17776.00789.00773.00787.001157000907994000
2015-12-16776.00777.00756.00767.00996000762237000
2015-12-15769.00777.00759.00759.0023100001769577000
2015-12-14747.00756.00742.00754.0013840001038642000
2015-12-11755.00770.00753.00761.0018650001416157000
2015-12-10763.00769.00759.00764.00960000734343000
2015-12-09772.00778.00762.00769.0015950001226009000
2015-12-08792.00792.00774.00778.00992000773056000
2015-12-07795.00795.00782.00784.0015420001212990000
2015-12-04775.00781.00768.00781.0014490001125202000
2015-12-03793.00794.00785.00790.001051000830957000
2015-12-02790.00799.00790.00792.0012620001002479000
2015-12-01761.00789.00755.00789.0024400001905945000
2015-11-30777.00778.00765.00765.0041760003208922000
2015-11-27780.00787.00770.00773.0015590001208840000

   ※ 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。 

s7db.com Twitter Blog