[9534 東証1部] 北海道瓦斯 日足 時系列データ

[9534 東証1部] 北海道瓦斯 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17289.00293.00288.00291.0030800089525000
2017-10-16286.00289.00286.00287.0024300069862000
2017-10-13284.00287.00284.00286.0013200037685000
2017-10-12286.00287.00285.00285.0011200031993000
2017-10-11285.00286.00284.00286.0010800030770000
2017-10-10285.00285.00283.00285.007100020181000
2017-10-06284.00285.00284.00285.0014700041847000
2017-10-05284.00285.00283.00284.0011400032356000
2017-10-04284.00284.00281.00284.0016900047884000
2017-10-03283.00284.00283.00284.009900028076000
2017-10-02282.00284.00281.00284.009600027133000
2017-09-29283.00284.00282.00284.0019200054372000
2017-09-28283.00283.00281.00283.0015900044881000
2017-09-27282.00283.00279.00283.0024400068651000
2017-09-26281.00283.00281.00283.0022600063736000
2017-09-25280.00281.00280.00281.007800021879000
2017-09-22280.00282.00280.00280.0021400060082000
2017-09-21281.00281.00279.00279.0017400048713000
2017-09-20280.00280.00279.00280.0019300053963000
2017-09-19279.00279.00277.00279.0016800046676000
2017-09-15279.00279.00277.00278.0016200045078000
2017-09-14277.00278.00277.00278.0015000041647000
2017-09-13276.00277.00276.00277.0011300031261000
2017-09-12275.00276.00274.00276.0019200052815000
2017-09-11275.00276.00274.00275.0014100038773000
2017-09-08274.00275.00273.00275.0010100027682000
2017-09-07274.00275.00272.00274.0018100049480000
2017-09-06273.00274.00272.00272.0017700048317000
2017-09-05276.00276.00272.00272.0016100044132000
2017-09-04275.00275.00274.00275.0010000027447000
2017-09-01276.00276.00274.00274.0016800046188000
2017-08-31275.00276.00274.00276.0011000030262000
2017-08-30274.00275.00274.00275.0014600040067000
2017-08-29275.00275.00273.00273.0016900046287000
2017-08-28273.00275.00273.00274.009800026836000
2017-08-25273.00273.00272.00273.0014300038989000
2017-08-24273.00273.00272.00273.007000019078000
2017-08-23273.00273.00272.00272.008200022355000
2017-08-22273.00273.00272.00272.0024400066560000
2017-08-21273.00273.00272.00273.008100022075000
2017-08-18274.00275.00272.00273.0030600083579000
2017-08-17274.00274.00273.00273.0011000030097000
2017-08-16274.00275.00273.00274.0014500039722000
2017-08-15276.00276.00274.00274.0016900046513000
2017-08-14276.00276.00275.00276.007500020666000
2017-08-10277.00277.00276.00277.0014400039860000
2017-08-09277.00278.00276.00277.0013700037924000
2017-08-08276.00278.00276.00278.004600012748000
2017-08-07277.00278.00277.00277.0028700079525000
2017-08-04276.00277.00275.00277.004300011882000
2017-08-03277.00277.00275.00276.006200017111000
2017-08-02277.00277.00275.00276.00340009378000
2017-08-01276.00276.00275.00276.004500012399000
2017-07-31277.00277.00275.00275.008800024221000
2017-07-28275.00277.00275.00277.0016200044724000
2017-07-27274.00275.00274.00275.006200017003000
2017-07-26273.00274.00273.00273.0024800067706000
2017-07-25274.00274.00272.00272.0023600064446000
2017-07-24273.00274.00273.00274.006400017501000
2017-07-21273.00274.00273.00274.004700012857000
2017-07-20273.00274.00272.00273.005400014753000
2017-07-19273.00274.00272.00273.007500020467000
2017-07-18274.00274.00272.00273.008000021858000
2017-07-14273.00274.00273.00274.00230006295000
2017-07-13273.00274.00273.00273.00330009017000
2017-07-12273.00273.00272.00273.004100011184000
2017-07-11273.00274.00272.00273.005400014741000
2017-07-10274.00274.00273.00273.00340009293000
2017-07-07275.00276.00273.00274.007700021128000
2017-07-06274.00275.00273.00275.004600012611000
2017-07-05276.00276.00273.00274.0019100052520000
2017-07-04276.00276.00274.00275.007900021700000
2017-07-03275.00275.00274.00275.004200011536000
2017-06-30276.00276.00274.00275.00310008523000
2017-06-29275.00276.00275.00276.006400017638000
2017-06-28275.00276.00275.00275.009700026741000
2017-06-27274.00275.00274.00275.004800013178000
2017-06-26274.00275.00274.00274.00320008780000
2017-06-23274.00275.00274.00275.009000024706000
2017-06-22273.00275.00272.00274.0016800046000000
2017-06-21273.00274.00272.00272.009900027019000
2017-06-20272.00273.00272.00273.0015200041410000
2017-06-19271.00272.00271.00272.008500023068000
2017-06-16271.00271.00269.00271.0022900061913000
2017-06-15270.00272.00269.00270.0021100057023000
2017-06-14271.00271.00269.00269.00400000108055000
2017-06-13271.00272.00270.00271.0019700053385000
2017-06-12272.00272.00270.00271.0014100038219000
2017-06-09272.00272.00271.00272.006100016588000
2017-06-08272.00273.00272.00272.0018700050906000
2017-06-07271.00272.00271.00272.006300017126000
2017-06-06272.00273.00271.00272.0010900029642000
2017-06-05273.00273.00271.00271.0013400036488000
2017-06-02272.00273.00271.00273.0018900051430000
2017-06-01271.00272.00271.00272.003900010592000
2017-05-31271.00271.00270.00271.0014900040355000
2017-05-30271.00272.00270.00272.0025100068027000
2017-05-29273.00273.00271.00271.0013500036733000
2017-05-26272.00273.00272.00273.0011300030824000
2017-05-25273.00274.00272.00272.0016300044484000
2017-05-24272.00273.00272.00273.008400022886000
2017-05-23274.00274.00272.00272.0014900040741000
2017-05-22273.00274.00273.00273.008300022668000
2017-05-19272.00273.00272.00273.007200019629000
2017-05-18273.00274.00272.00273.0019700053647000
2017-05-17273.00274.00273.00273.008100022169000
2017-05-16274.00275.00273.00274.0011400031235000
2017-05-15273.00274.00272.00273.005100013913000
2017-05-12273.00275.00272.00273.0011200030623000
2017-05-11273.00274.00273.00274.005000013688000
2017-05-10274.00274.00273.00273.0010900029785000
2017-05-09274.00275.00273.00274.0016000043831000
2017-05-08274.00275.00273.00274.0016900046280000
2017-05-02273.00273.00272.00273.006700018254000
2017-05-01272.00273.00271.00272.0011300030686000
2017-04-28273.00273.00271.00271.0010700029079000
2017-04-27272.00273.00272.00273.007100019365000
2017-04-26273.00274.00272.00272.0013900037919000
2017-04-25273.00273.00272.00273.006200016916000
2017-04-24274.00274.00272.00272.006100016628000
2017-04-21274.00274.00272.00273.006000016382000
2017-04-20273.00274.00272.00274.006700018304000
2017-04-19272.00273.00272.00273.006200016919000
2017-04-18273.00274.00272.00272.0010600028933000
2017-04-17274.00274.00272.00273.009300025383000
2017-04-14274.00274.00273.00274.004600012592000
2017-04-13273.00275.00273.00275.008200022476000
2017-04-12274.00274.00273.00273.003700010105000
2017-04-11273.00275.00273.00274.0014800040483000
2017-04-10275.00275.00273.00273.007000019189000
2017-04-07274.00274.00273.00273.004100011215000
2017-04-06274.00276.00273.00273.0015800043291000
2017-04-05275.00276.00275.00275.0010000027527000
2017-04-04276.00277.00275.00276.0015000041329000
2017-04-03275.00277.00275.00275.007300020133000
2017-03-31278.00278.00275.00275.009300025674000
2017-03-30276.00277.00276.00277.006600018254000
2017-03-29277.00277.00274.00276.0011000030368000
2017-03-28280.00281.00279.00281.0022600063320000
2017-03-27281.00281.00279.00281.0014000039281000
2017-03-24279.00281.00279.00280.007300020449000
2017-03-23280.00280.00279.00279.0013000036376000
2017-03-22279.00281.00279.00280.009900027693000
2017-03-21282.00283.00280.00280.0022900064317000
2017-03-17281.00284.00280.00284.0027000076427000
2017-03-16281.00281.00280.00281.004000011228000
2017-03-15281.00282.00280.00280.0010100028365000
2017-03-14281.00281.00280.00281.007500021032000
2017-03-13280.00281.00280.00281.00310008703000
2017-03-10280.00281.00279.00280.0014500040599000
2017-03-09280.00280.00279.00279.004200011752000
2017-03-08280.00281.00279.00281.004900013724000
2017-03-07279.00280.00279.00279.004900013698000
2017-03-06281.00281.00279.00279.009200025781000
2017-03-03280.00281.00279.00280.006500018201000
2017-03-02280.00281.00279.00280.0012400034708000
2017-03-01280.00280.00279.00280.005100014259000
2017-02-28280.00280.00279.00279.008100022632000
2017-02-27278.00280.00278.00279.007100019823000
2017-02-24280.00280.00278.00280.0012100033821000
2017-02-23279.00279.00278.00279.00280007808000
2017-02-22278.00279.00278.00278.0010400028926000
2017-02-21278.00278.00277.00278.004800013341000
2017-02-20278.00278.00276.00278.006200017192000
2017-02-17276.00277.00276.00277.005600015501000
2017-02-16277.00278.00276.00276.008000022144000
2017-02-15278.00278.00277.00277.007200019975000
2017-02-14278.00278.00277.00277.0011800032732000
2017-02-13278.00278.00277.00277.005600015548000
2017-02-10278.00279.00277.00278.006500018052000
2017-02-09278.00278.00276.00277.004900013583000
2017-02-08276.00278.00276.00278.00280007758000
2017-02-07276.00277.00276.00276.006200017148000
2017-02-06278.00278.00276.00276.005000013864000
2017-02-03277.00277.00276.00276.004000011071000
2017-02-02278.00278.00277.00277.009100025222000
2017-02-01276.00278.00276.00277.006700018542000
2017-01-31277.00277.00276.00277.004100011341000
2017-01-30276.00277.00275.00276.0010300028417000
2017-01-27276.00277.00276.00277.005100014105000
2017-01-26276.00277.00276.00276.004600012714000
2017-01-25276.00277.00275.00275.006600018198000
2017-01-24275.00276.00275.00276.005500015159000
2017-01-23275.00276.00275.00275.006200017067000
2017-01-20276.00276.00274.00276.006700018442000
2017-01-19275.00276.00275.00275.007400020383000
2017-01-18276.00276.00274.00275.005600015395000
2017-01-17275.00276.00275.00275.004100011280000
2017-01-16278.00278.00275.00275.0011100030650000
2017-01-13276.00278.00276.00277.00280007751000
2017-01-12278.00278.00276.00277.006300017455000
2017-01-11278.00278.00277.00278.008500023615000
2017-01-10277.00278.00277.00278.007800021651000
2017-01-06277.00279.00277.00278.0010500029185000
2017-01-05278.00278.00277.00278.0025100069700000
2017-01-04277.00277.00276.00277.0011800032671000
2016-12-30276.00277.00275.00276.005400014907000
2016-12-29276.00276.00275.00276.0014500039984000
2016-12-28275.00277.00275.00276.0010100027864000
2016-12-27277.00277.00275.00276.0010900030035000
2016-12-26275.00277.00275.00276.0014400039783000
2016-12-22276.00277.00275.00276.0010700029566000
2016-12-21276.00277.00275.00276.007900021796000
2016-12-20276.00277.00274.00277.0022300061475000
2016-12-19277.00278.00275.00276.0016600045832000
2016-12-16277.00277.00276.00277.009500026304000
2016-12-15277.00277.00276.00277.008200022673000
2016-12-14277.00277.00276.00277.0012900035706000
2016-12-13276.00277.00274.00277.0013000035868000
2016-12-12276.00277.00275.00276.0014700040567000
2016-12-09274.00275.00273.00275.0014000038384000
2016-12-08274.00275.00273.00274.0024900068274000
2016-12-07272.00274.00272.00274.0010200027857000
2016-12-06273.00274.00272.00272.0012500034093000
2016-12-05273.00273.00271.00273.0011400031046000
2016-12-02271.00272.00271.00272.009700026367000
2016-12-01271.00272.00271.00271.008200022277000
2016-11-30271.00272.00271.00271.008900024160000
2016-11-29271.00272.00270.00272.007600020621000
2016-11-28269.00271.00269.00271.0012000032384000
2016-11-25271.00271.00270.00271.003700010022000
2016-11-24270.00270.00269.00270.0011800031846000
2016-11-22270.00270.00269.00269.0014600039317000
2016-11-21268.00270.00268.00270.005900015894000
2016-11-18269.00269.00268.00269.007100019093000
2016-11-17269.00270.00269.00269.004900013187000
2016-11-16270.00270.00268.00269.0015700042168000
2016-11-15270.00270.00268.00269.006500017487000
2016-11-14270.00271.00268.00270.0011900032064000
2016-11-11268.00269.00268.00268.005500014765000
2016-11-10268.00270.00268.00268.0010300027676000
2016-11-09270.00270.00265.00266.0013700036556000
2016-11-08269.00269.00267.00268.005900015788000
2016-11-07271.00271.00268.00268.006000016197000
2016-11-04268.00269.00267.00269.0016300043703000
2016-11-02269.00270.00268.00268.008100021772000
2016-11-01269.00270.00268.00270.006400017230000
2016-10-31270.00270.00268.00268.0021500057902000
2016-10-28272.00273.00269.00269.00418000113029000
2016-10-27272.00273.00271.00272.0023300063391000
2016-10-26272.00274.00272.00274.005600015325000
2016-10-25273.00274.00272.00272.005800015842000
2016-10-24272.00273.00272.00272.008200022347000
2016-10-21273.00275.00271.00271.0014300038996000
2016-10-20274.00274.00273.00273.003800010406000
2016-10-19273.00273.00272.00273.004000010916000
2016-10-18274.00275.00271.00272.0012000032695000
2016-10-17274.00275.00274.00274.003800010419000
2016-10-14274.00275.00273.00273.00360009859000
2016-10-13274.00275.00273.00274.00240006578000

   ※ 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