[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 
2017-04-24794.00801.00791.00800.00901000718993000
2017-04-21780.00791.00777.00787.00989000775548000
2017-04-20795.00795.00779.00779.001251000980082000
2017-04-19791.00802.00789.00797.0015050001198836000
2017-04-18786.00798.00783.00796.001201000950360000
2017-04-17768.00792.00768.00792.0013950001089988000
2017-04-14783.00783.00763.00767.001000000770955000
2017-04-13777.00795.00776.00788.0015410001212640000
2017-04-12778.00782.00771.00777.0013500001048347000
2017-04-11774.00788.00771.00783.0016390001283123000
2017-04-10789.00789.00778.00779.001137000889038000
2017-04-07775.00785.00774.00780.001276000995558000
2017-04-06801.00806.00773.00773.0022120001727580000
2017-04-05801.00807.00796.00802.0017470001399193000
2017-04-04799.00806.00794.00804.0013670001094542000
2017-04-03790.00803.00784.00799.0013060001038363000
2017-03-31789.00809.00787.00787.0017730001408420000
2017-03-30801.00805.00776.00781.0018740001472207000
2017-03-29810.00814.00803.00805.0012490001008319000
2017-03-28806.00817.00804.00811.0015160001230029000
2017-03-27793.00799.00787.00797.00903000717722000
2017-03-24793.00806.00791.00804.001013000811125000
2017-03-23785.00792.00783.00790.001187000935989000
2017-03-22785.00790.00785.00786.001135000893360000
2017-03-21790.00795.00788.00793.001106000875530000
2017-03-17804.00806.00794.00794.0019080001519205000
2017-03-16809.00812.00805.00812.001104000894292000
2017-03-15816.00816.00807.00810.00799000648352000
2017-03-14820.00828.00820.00820.00824000677801000
2017-03-13811.00824.00810.00822.001179000967422000
2017-03-10812.00817.00808.00812.0017610001430165000
2017-03-09807.00807.00797.00804.001231000986453000
2017-03-08800.00808.00794.00807.001231000988690000
2017-03-07796.00802.00793.00800.0012660001010668000
2017-03-06803.00805.00795.00796.001144000912236000
2017-03-03810.00815.00803.00808.0013670001103699000
2017-03-02814.00815.00806.00809.001094000885931000
2017-03-01816.00818.00804.00806.0014600001180072000
2017-02-28795.00814.00789.00808.0026570002142541000
2017-02-27793.00795.00785.00790.001193000942822000
2017-02-24804.00808.00797.00798.001141000914000000
2017-02-23795.00809.00792.00808.0013430001078240000
2017-02-22798.00803.00788.00790.0017530001389606000
2017-02-21792.00798.00790.00794.00779000618260000
2017-02-20784.00796.00779.00794.0012680001002582000
2017-02-17790.00790.00782.00789.001264000993960000
2017-02-16800.00800.00791.00793.00867000687907000
2017-02-15818.00819.00793.00798.0013640001094233000
2017-02-14816.00819.00808.00814.001099000895107000
2017-02-13829.00832.00809.00812.0015580001267588000
2017-02-10822.00827.00818.00822.001060000870711000
2017-02-09812.00814.00807.00814.00977000792401000
2017-02-08808.00814.00804.00812.001027000831441000
2017-02-07809.00819.00808.00816.00982000800489000
2017-02-06817.00820.00804.00817.001225000996193000
2017-02-03832.00835.00816.00816.00920000755721000
2017-02-02831.00832.00813.00821.0018940001555570000
2017-02-01855.00864.00840.00841.0019580001659309000
2017-01-31882.00886.00841.00843.0022820001956520000
2017-01-30889.00891.00881.00886.0012370001094517000
2017-01-27900.00905.00893.00897.00977000878190000
2017-01-26909.00909.00889.00899.0022560002025666000
2017-01-25915.00917.00899.00905.0013360001209217000
2017-01-24905.00908.00889.00902.0019600001767543000
2017-01-23928.00928.00911.00915.0011610001065368000
2017-01-20930.00940.00928.00936.00901000842597000
2017-01-19934.00941.00932.00935.00948000887683000
2017-01-18933.00937.00920.00923.0012740001178231000
2017-01-17945.00947.00930.00931.00783000731651000
2017-01-16938.00943.00935.00941.00606000569729000
2017-01-13924.00952.00922.00943.0015510001457908000
2017-01-12952.00952.00927.00933.001013000947151000
2017-01-11958.00958.00942.00945.0013870001314710000
2017-01-10957.00970.00952.00952.0011880001136345000
2017-01-06964.00974.00962.00971.00870000841655000
2017-01-05970.00975.00964.00973.0015490001502881000
2017-01-04950.00971.00948.00971.0012300001185236000
2016-12-30957.00961.00950.00951.00751000716323000
2016-12-29975.00980.00956.00961.0012130001170118000
2016-12-28960.00982.00956.00973.0014130001375709000
2016-12-27956.00963.00952.00960.00768000736740000
2016-12-26960.00963.00956.00957.00634000608351000
2016-12-22956.00962.00952.00955.00921000881614000
2016-12-21965.00967.00954.00957.0012850001233934000
2016-12-20950.00968.00947.00966.0021080002028800000
2016-12-19957.00965.00951.00963.001021000980190000
2016-12-16962.00967.00951.00956.0021350002042713000
2016-12-15949.00961.00945.00960.0019820001894750000
2016-12-14937.00965.00937.00959.0022660002167297000
2016-12-13926.00941.00920.00939.0018360001713556000
2016-12-12921.00936.00917.00934.0021880002035233000
2016-12-09923.00929.00905.00910.0023440002140139000
2016-12-08903.00926.00901.00920.0030580002799574000
2016-12-07895.00902.00885.00892.0016610001482754000
2016-12-06889.00892.00878.00890.0031180002764521000
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

   ※ 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