[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 
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
2016-10-12274.00275.00273.00274.006100016717000
2016-10-11274.00275.00274.00274.004000010974000
2016-10-07277.00277.00273.00275.008700023905000
2016-10-06277.00278.00277.00277.00290008043000
2016-10-05278.00278.00276.00278.008400023325000
2016-10-04276.00277.00275.00277.005300014623000
2016-10-03277.00278.00276.00276.00330009133000
2016-09-30278.00278.00275.00277.005000013815000
2016-09-29277.00279.00276.00279.006800018901000
2016-09-28279.00279.00276.00277.005200014410000
2016-09-27279.00280.00277.00280.0010900030423000
2016-09-26280.00280.00278.00280.005200014516000
2016-09-23280.00280.00279.00280.005600015658000
2016-09-21277.00280.00277.00280.004600012818000
2016-09-20277.00279.00277.00278.00350009750000
2016-09-16277.00278.00276.00278.005500015235000
2016-09-15276.00277.00275.00276.004900013530000
2016-09-14277.00277.00276.00277.00300008293000
2016-09-13277.00278.00275.00277.004300011879000
2016-09-12276.00277.00274.00275.003900010717000
2016-09-09278.00278.00277.00277.006800018874000
2016-09-08278.00279.00277.00279.007900021944000
2016-09-07278.00279.00277.00278.004500012507000
2016-09-06276.00278.00276.00278.005000013861000
2016-09-05275.00277.00274.00275.007400020384000
2016-09-02274.00275.00274.00275.00140003843000
2016-09-01275.00275.00274.00274.0080002193000
2016-08-31274.00275.00274.00275.00280007689000
2016-08-30275.00275.00273.00274.00310008478000
2016-08-29274.00275.00274.00275.00270007406000
2016-08-26274.00274.00272.00274.00280007652000
2016-08-25273.00274.00272.00274.005000013654000
2016-08-24274.00274.00273.00273.00180004930000
2016-08-23273.00274.00272.00273.006500017747000
2016-08-22273.00273.00271.00273.006800018523000
2016-08-19272.00273.00271.00273.006700018229000
2016-08-18273.00274.00272.00272.006300017182000
2016-08-17273.00274.00272.00273.0010000027284000
2016-08-16275.00275.00273.00273.003900010679000
2016-08-15274.00275.00273.00275.00270007401000
2016-08-12272.00273.00272.00273.004800013084000
2016-08-10272.00273.00272.00272.00280007627000
2016-08-09274.00274.00271.00273.0013200035896000
2016-08-08274.00274.00273.00274.00360009841000
2016-08-05274.00275.00273.00273.006000016425000
2016-08-04275.00275.00273.00273.005600015311000
2016-08-03276.00276.00274.00275.006700018433000
2016-08-02277.00277.00276.00276.004400012167000
2016-08-01278.00278.00277.00278.004100011382000
2016-07-29277.00280.00277.00280.007000019510000
2016-07-28278.00279.00277.00278.006200017233000
2016-07-27279.00280.00278.00279.007200020099000
2016-07-26278.00280.00278.00279.004100011446000
2016-07-25279.00280.00278.00278.004500012553000
2016-07-22277.00279.00277.00279.003600010004000
2016-07-21279.00279.00278.00278.00310008630000
2016-07-20278.00280.00278.00279.006100017004000
2016-07-19279.00279.00277.00278.004900013626000
2016-07-15279.00279.00278.00278.00260007245000
2016-07-14279.00280.00278.00278.006900019228000
2016-07-13279.00279.00278.00279.003800010583000
2016-07-12280.00280.00278.00279.006700018691000
2016-07-11277.00279.00277.00279.00350009729000
2016-07-08279.00279.00276.00276.004900013588000
2016-07-07278.00279.00277.00279.008900024721000
2016-07-06277.00279.00277.00278.003700010290000
2016-07-05280.00280.00278.00278.0011400031866000
2016-07-04277.00279.00277.00278.005600015548000
2016-07-01276.00278.00276.00277.006000016621000
2016-06-30277.00277.00275.00276.00320008838000
2016-06-29276.00277.00274.00277.004400012127000
2016-06-28275.00278.00275.00276.006700018535000
2016-06-27274.00278.00274.00277.006000016564000
2016-06-24277.00277.00272.00272.0010900029903000
2016-06-23277.00279.00277.00277.00230006379000
2016-06-22278.00278.00276.00278.007200019964000
2016-06-21277.00278.00277.00278.00140003888000
2016-06-20278.00278.00277.00278.00280007776000
2016-06-17274.00278.00273.00278.0011400031545000
2016-06-16274.00275.00272.00273.007800021337000
2016-06-15277.00278.00275.00275.004200011607000
2016-06-14277.00277.00274.00277.004500012406000
2016-06-13278.00279.00275.00277.008000022132000
2016-06-10280.00280.00277.00279.008200022923000
2016-06-09278.00278.00277.00278.004500012490000
2016-06-08280.00280.00278.00279.00290008088000
2016-06-07279.00280.00279.00280.00170004747000
2016-06-06278.00279.00278.00279.006500018097000
2016-06-03277.00279.00277.00278.005800016116000
2016-06-02278.00278.00277.00277.0090002496000
2016-06-01278.00279.00277.00278.00360009992000
2016-05-31278.00279.00278.00278.00310008637000
2016-05-30279.00279.00278.00278.004200011695000
2016-05-27278.00279.00278.00279.00120003343000
2016-05-26278.00279.00277.00278.005400014973000
2016-05-25279.00280.00277.00278.00220006127000
2016-05-24278.00279.00278.00279.00220006126000
2016-05-23279.00279.00277.00279.005000013920000
2016-05-20278.00280.00278.00279.00290008098000
2016-05-19279.00280.00277.00278.0011400031721000
2016-05-18279.00280.00277.00279.00230006411000
2016-05-17277.00279.00277.00278.006800018888000
2016-05-16278.00281.00277.00277.006900019270000
2016-05-13279.00279.00276.00276.005800016065000
2016-05-12280.00280.00278.00279.004400012279000
2016-05-11280.00281.00279.00280.007400020688000
2016-05-10280.00282.00279.00281.005700016000000
2016-05-09280.00281.00278.00280.0010600029706000
2016-05-06279.00282.00277.00281.0031500088104000
2016-05-02273.00279.00273.00278.0019000052669000
2016-04-28276.00277.00273.00275.007900021742000
2016-04-27276.00278.00273.00278.006100016816000
2016-04-26273.00276.00272.00276.008400022988000
2016-04-25275.00275.00272.00274.005800015858000
2016-04-22274.00275.00273.00275.004900013417000
2016-04-21274.00275.00272.00273.0010100027609000
2016-04-20272.00274.00272.00273.006600018026000
2016-04-19271.00272.00271.00272.00220005973000
2016-04-18271.00271.00270.00270.00250006765000
2016-04-15273.00273.00271.00272.005700015502000
2016-04-14272.00274.00270.00272.0011000029884000
2016-04-13272.00272.00270.00270.007200019502000
2016-04-12270.00273.00269.00272.0012300033407000
2016-04-11270.00270.00267.00268.008800023616000
2016-04-08269.00273.00268.00269.0019200051872000
2016-04-07270.00271.00270.00270.003900010535000
2016-04-06273.00274.00270.00270.0017000046229000
2016-04-05278.00278.00273.00273.0011500031674000
2016-04-04275.00280.00275.00277.0014000038828000
2016-04-01280.00280.00273.00275.0015200041895000
2016-03-31279.00281.00278.00279.0012900036016000
2016-03-30280.00280.00278.00279.006800018971000
2016-03-29277.00281.00277.00280.0010000027890000
2016-03-28282.00282.00280.00282.0012900036341000
2016-03-25280.00282.00279.00280.006500018243000
2016-03-24279.00280.00279.00279.007200020108000
2016-03-23281.00281.00279.00279.0010400029149000
2016-03-22279.00281.00279.00280.0010200028559000
2016-03-18279.00279.00277.00278.0010600029486000
2016-03-17281.00282.00278.00279.0013700038358000
2016-03-16282.00283.00280.00280.0010000028112000
2016-03-15283.00283.00280.00282.0016500046515000
2016-03-14281.00282.00280.00281.008400023579000
2016-03-11280.00282.00280.00281.0010100028339000
2016-03-10282.00283.00280.00282.0012500035163000
2016-03-09283.00283.00281.00282.006900019456000
2016-03-08282.00285.00280.00284.0031300088396000
2016-03-07280.00280.00278.00280.009500026571000
2016-03-04277.00279.00277.00278.0012500034752000
2016-03-03276.00278.00276.00278.008200022720000
2016-03-02276.00277.00275.00276.005500015176000
2016-03-01275.00276.00274.00274.0010000027471000
2016-02-29276.00277.00275.00275.005500015168000
2016-02-26276.00277.00275.00276.006800018785000
2016-02-25276.00276.00274.00275.009200025304000
2016-02-24275.00276.00274.00274.009700026670000
2016-02-23276.00276.00274.00274.005200014320000
2016-02-22276.00276.00274.00274.004700012935000
2016-02-19276.00276.00274.00275.008000022005000
2016-02-18275.00276.00273.00275.0010400028573000
2016-02-17275.00275.00273.00274.006200017003000
2016-02-16274.00277.00273.00275.0014900040938000
2016-02-15275.00277.00274.00276.0010600029229000
2016-02-12275.00276.00271.00271.0025100068606000
2016-02-10278.00278.00276.00277.0013500037375000
2016-02-09276.00278.00274.00278.0019000052490000
2016-02-08278.00278.00277.00278.006500018030000
2016-02-05278.00278.00277.00278.009500026385000
2016-02-04276.00278.00276.00278.005000013875000
2016-02-03276.00278.00274.00278.0011400031451000
2016-02-02276.00276.00275.00276.004300011852000
2016-02-01278.00278.00274.00276.0012900035611000
2016-01-29275.00278.00275.00278.005200014375000
2016-01-28275.00276.00275.00275.004000011009000
2016-01-27276.00276.00275.00275.005100014041000
2016-01-26276.00276.00273.00274.005400014833000
2016-01-25275.00275.00274.00275.005800015922000
2016-01-22272.00273.00270.00273.008300022563000
2016-01-21272.00275.00270.00271.0012000032716000
2016-01-20275.00276.00272.00272.0019700053964000
2016-01-19276.00276.00274.00274.0015100041513000
2016-01-18278.00278.00275.00275.0028500078706000
2016-01-15280.00281.00278.00279.008600024044000
2016-01-14279.00279.00278.00278.008600023967000
2016-01-13279.00281.00279.00281.007000019617000
2016-01-12280.00281.00279.00279.008500023803000
2016-01-08279.00281.00279.00281.0010400029150000
2016-01-07279.00281.00279.00279.008400023494000
2016-01-06281.00281.00278.00279.0012800035811000
2016-01-05282.00282.00279.00280.0017700049733000
2016-01-04281.00281.00279.00280.009100025484000
2015-12-30280.00281.00279.00281.0012300034454000
2015-12-29278.00280.00276.00280.0012300034192000
2015-12-28277.00278.00277.00277.007600021110000
2015-12-25277.00278.00276.00276.0011300031293000
2015-12-24278.00278.00277.00278.006900019173000
2015-12-22277.00279.00277.00278.006100016941000
2015-12-21278.00279.00277.00277.007400020551000
2015-12-18280.00280.00278.00278.0013900038801000
2015-12-17279.00280.00277.00280.0010200028488000
2015-12-16279.00279.00276.00278.0014200039413000
2015-12-15279.00280.00277.00277.004700013093000
2015-12-14278.00279.00277.00277.009800027206000
2015-12-11278.00280.00277.00280.0015600043424000
2015-12-10278.00279.00277.00277.0021400059432000
2015-12-09278.00279.00278.00279.005500015325000
2015-12-08279.00279.00278.00278.0014800041186000
2015-12-07279.00279.00278.00278.0013300037081000
2015-12-04279.00279.00278.00279.009500026496000
2015-12-03279.00280.00279.00279.0019300053910000
2015-12-02280.00281.00279.00281.006400017937000
2015-12-01280.00282.00279.00280.0017300048505000
2015-11-30281.00281.00279.00279.007800021834000
2015-11-27281.00281.00280.00281.004000011226000
2015-11-26280.00281.00280.00281.004200011774000

   ※ 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